Avient Corp (NY: AVNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	42.17	42.77	42.16	42.52	615,086	+0.16(+0.38%)
Apr 18, 2024	42.55	43.10	42.10	42.36	851,079	+0.23(+0.55%)
Apr 17, 2024	42.16	42.50	41.92	42.13	1,111,413	+0.35(+0.84%)
Apr 16, 2024	41.28	42.40	41.15	41.78	942,752	-0.12(-0.29%)
Apr 15, 2024	41.54	42.01	41.40	41.90	759,764	+0.62(+1.50%)
Apr 12, 2024	41.80	42.10	40.82	41.28	394,401	-0.86(-2.04%)
Apr 11, 2024	41.82	42.30	41.65	42.14	433,368	+0.42(+1.01%)
Apr 10, 2024	41.99	42.38	41.33	41.72	526,000	-1.62(-3.74%)
Apr 09, 2024	42.99	43.42	42.82	43.34	194,883	+0.65(+1.52%)
Apr 08, 2024	42.85	43.25	42.67	42.69	247,646	+0.12(+0.28%)
Apr 05, 2024	42.28	42.79	42.18	42.57	377,114	+0.16(+0.38%)
Apr 04, 2024	43.88	43.97	42.31	42.41	438,919	-0.88(-2.03%)
Apr 03, 2024	42.29	43.48	42.15	43.29	356,027	+0.60(+1.41%)
Apr 02, 2024	42.32	42.82	42.15	42.69	348,188	-0.29(-0.67%)
Apr 01, 2024	43.48	43.73	42.64	42.98	403,166	-0.42(-0.97%)
Mar 28, 2024	43.05	43.72	42.96	43.40	384,167	+0.44(+1.02%)
Mar 27, 2024	42.20	42.99	42.20	42.96	305,494	+1.17(+2.80%)
Mar 26, 2024	42.26	42.28	41.71	41.79	296,820	-0.08(-0.19%)
Mar 25, 2024	41.48	42.08	41.41	41.87	236,044	+0.51(+1.23%)
Mar 22, 2024	41.96	42.09	41.22	41.36	375,764	-0.55(-1.31%)
Mar 21, 2024	41.77	42.37	41.66	41.91	477,902	+0.46(+1.11%)
Mar 20, 2024	40.06	41.60	40.00	41.45	623,466	+1.22(+3.03%)
Mar 19, 2024	40.23	40.55	39.83	40.23	436,208	-0.02(-0.05%)
Mar 18, 2024	40.70	41.05	40.22	40.25	467,033	-0.42(-1.04%)
Mar 15, 2024	40.26	41.12	40.26	40.67	914,237	+0.22(+0.54%)
Mar 14, 2024	41.00	41.08	40.07	40.45	335,756	-0.92(-2.23%)
Mar 13, 2024	40.80	41.66	40.80	41.38	313,173	+0.34(+0.82%)
Mar 12, 2024	41.53	41.53	40.79	41.04	299,679	-0.50(-1.20%)
Mar 11, 2024	41.10	41.61	40.95	41.54	488,019	+0.46(+1.11%)
Mar 08, 2024	41.40	41.64	40.96	41.08	228,029	+0.10(+0.24%)
Mar 07, 2024	40.44	41.16	40.44	40.98	233,038	+0.91(+2.28%)
Mar 06, 2024	40.35	40.47	39.76	40.07	213,026	+0.27(+0.67%)
Mar 05, 2024	39.82	40.46	39.54	39.80	269,535	-0.42(-1.04%)
Mar 04, 2024	40.27	40.51	40.16	40.22	194,750	-0.06(-0.15%)
Mar 01, 2024	40.38	40.57	40.07	40.27	243,925	+0.05(+0.12%)
Feb 29, 2024	40.13	40.47	39.74	40.23	458,395	+0.65(+1.63%)
Feb 28, 2024	39.51	40.16	39.43	39.58	265,635	-0.29(-0.72%)
Feb 27, 2024	39.96	40.09	39.74	39.87	325,072	+0.32(+0.80%)
Feb 26, 2024	38.72	39.63	38.65	39.55	328,647	+0.63(+1.61%)
Feb 23, 2024	39.00	39.15	38.68	38.92	295,423	-0.10(-0.25%)
Feb 22, 2024	38.70	39.08	38.51	39.02	361,512	+0.34(+0.87%)
Feb 21, 2024	38.47	38.70	38.17	38.69	313,841	+0.22(+0.57%)
Feb 20, 2024	38.10	38.56	38.10	38.47	446,635	-0.19(-0.49%)
Feb 16, 2024	38.84	39.35	38.59	38.66	437,436	-0.59(-1.49%)
Feb 15, 2024	38.85	39.46	38.26	39.24	741,128	+0.62(+1.60%)
Feb 14, 2024	38.65	38.98	37.10	38.63	772,881	+2.77(+7.73%)
Feb 13, 2024	36.09	36.54	35.63	35.85	721,786	-1.55(-4.14%)
Feb 12, 2024	36.87	37.78	36.87	37.40	510,759	+0.72(+1.95%)
Feb 09, 2024	36.75	36.88	36.22	36.69	409,087	-0.09(-0.24%)
Feb 08, 2024	35.99	36.80	35.78	36.78	357,240	+0.74(+2.04%)
Feb 07, 2024	36.01	36.16	35.56	36.04	283,633	+0.19(+0.53%)
Feb 06, 2024	35.62	36.33	35.53	35.85	294,977	+0.28(+0.78%)
Feb 05, 2024	35.72	35.85	35.36	35.57	494,508	-0.84(-2.32%)
Feb 02, 2024	35.94	36.57	35.47	36.42	439,719	-0.24(-0.65%)