Avient Corp (NY: AVNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	44.36	44.91	43.52	43.85	590,129	-0.42(-0.94%)
Mar 30, 2021	43.81	44.75	43.80	44.26	544,080	+0.27(+0.61%)
Mar 29, 2021	45.45	45.68	43.98	44.00	652,750	-1.56(-3.42%)
Mar 26, 2021	45.36	46.17	44.68	45.55	718,633	+1.02(+2.29%)
Mar 25, 2021	42.15	44.64	41.56	44.53	790,298	+2.36(+5.59%)
Mar 24, 2021	41.93	43.59	41.93	42.18	567,345	+0.80(+1.93%)
Mar 23, 2021	44.54	44.84	41.10	41.38	956,139	-3.99(-8.79%)
Mar 22, 2021	46.86	47.12	44.77	45.37	670,578	-1.80(-3.82%)
Mar 19, 2021	47.96	47.99	46.94	47.17	1,793,242	-0.33(-0.70%)
Mar 18, 2021	47.01	48.18	46.78	47.50	1,125,423	+0.40(+0.85%)
Mar 17, 2021	45.78	47.12	45.47	47.10	607,815	+1.24(+2.71%)
Mar 16, 2021	46.02	46.15	45.08	45.86	368,164	-0.45(-0.96%)
Mar 15, 2021	46.15	46.32	45.17	46.31	676,739	-0.14(-0.29%)
Mar 12, 2021	45.68	46.51	45.49	46.44	625,660	+0.98(+2.15%)
Mar 11, 2021	45.37	45.99	44.82	45.46	562,311	+0.65(+1.44%)
Mar 10, 2021	43.82	45.03	43.75	44.82	545,920	+1.27(+2.93%)
Mar 09, 2021	44.31	44.83	43.49	43.54	913,916	-0.34(-0.78%)
Mar 08, 2021	42.74	44.25	42.51	43.88	996,559	+0.53(+1.21%)
Mar 05, 2021	42.63	43.62	40.43	43.36	1,098,776	+1.62(+3.87%)
Mar 04, 2021	43.95	44.19	39.60	41.74	1,321,174	-1.88(-4.30%)
Mar 03, 2021	42.99	44.96	42.77	43.62	1,582,041	+2.08(+5.00%)
Mar 02, 2021	41.93	42.78	41.50	41.54	609,769	-0.05(-0.11%)
Mar 01, 2021	40.96	41.76	40.43	41.58	393,398	+1.66(+4.16%)
Feb 26, 2021	40.16	40.87	39.32	39.92	494,985	-0.21(-0.53%)
Feb 25, 2021	41.63	41.63	39.78	40.13	393,333	-1.70(-4.06%)
Feb 24, 2021	41.08	41.95	40.42	41.83	298,568	+1.13(+2.77%)
Feb 23, 2021	40.73	40.88	39.64	40.71	345,886	-0.42(-1.01%)
Feb 22, 2021	40.86	41.89	40.86	41.12	477,182	+0.03(+0.07%)
Feb 19, 2021	40.03	41.29	40.03	41.09	335,836	+1.29(+3.25%)
Feb 18, 2021	40.21	40.59	39.60	39.80	443,276	-0.59(-1.46%)
Feb 17, 2021	39.90	40.72	39.51	40.39	473,939	-0.04(-0.09%)
Feb 16, 2021	41.12	41.30	39.84	40.43	487,044	-0.37(-0.91%)
Feb 12, 2021	39.90	41.30	39.90	40.80	415,302	+0.79(+1.96%)
Feb 11, 2021	39.69	40.58	39.21	40.01	771,134	+1.17(+3.02%)
Feb 10, 2021	40.01	40.60	38.41	38.84	615,230	-0.51(-1.29%)
Feb 09, 2021	38.64	39.68	37.69	39.35	648,011	+0.30(+0.78%)
Feb 08, 2021	37.98	39.05	37.46	39.04	518,835	+1.20(+3.17%)
Feb 05, 2021	37.93	38.07	37.16	37.84	420,282	+0.61(+1.64%)
Feb 04, 2021	37.24	37.66	36.98	37.23	431,129	-0.13(-0.35%)
Feb 03, 2021	37.42	37.96	36.98	37.36	467,946	-0.24(-0.64%)
Feb 02, 2021	38.16	38.36	37.20	37.60	564,809	+0.04(+0.10%)
Feb 01, 2021	35.74	37.75	35.66	37.57	701,385	+2.07(+5.83%)
Jan 29, 2021	36.30	36.84	35.44	35.50	586,360	-1.17(-3.20%)
Jan 28, 2021	35.88	36.87	35.63	36.67	530,921	+1.21(+3.41%)
Jan 27, 2021	35.88	36.48	33.88	35.46	736,890	-1.40(-3.81%)
Jan 26, 2021	38.56	38.59	36.71	36.86	526,245	-1.26(-3.30%)
Jan 25, 2021	38.94	39.50	37.90	38.12	565,683	-1.15(-2.94%)
Jan 22, 2021	37.79	39.27	37.62	39.27	422,231	+0.87(+2.26%)
Jan 21, 2021	39.18	39.18	38.26	38.41	400,292	-0.69(-1.77%)
Jan 20, 2021	39.56	39.93	38.58	39.10	473,475	-0.47(-1.19%)
Jan 19, 2021	40.12	40.31	39.21	39.57	394,070	+0.01(+0.02%)
Jan 15, 2021	40.20	40.46	39.35	39.56	414,869	-1.39(-3.38%)
Jan 14, 2021	41.30	41.68	40.69	40.95	406,722	-0.02(-0.05%)
Jan 13, 2021	41.92	42.25	40.84	40.96	495,876	-1.31(-3.10%)
Jan 12, 2021	41.40	42.39	41.05	42.28	406,160	+1.03(+2.49%)
Jan 11, 2021	40.67	41.41	40.65	41.25	435,451	-0.37(-0.89%)
Jan 08, 2021	42.13	42.14	40.53	41.62	708,374	-0.59(-1.40%)
Jan 07, 2021	41.56	42.84	40.86	42.21	1,218,502	+1.79(+4.43%)
Jan 06, 2021	38.78	41.14	38.61	40.42	1,066,638	+2.86(+7.62%)
Jan 05, 2021	36.72	38.29	36.60	37.56	601,414	+1.12(+3.07%)