-
5 DAY PERFORMANCE
+3.08% -
1 MONTH PERFORMANCE
+9.23% -
3 MONTH PERFORMANCE
+7.61% -
6 MONTH PERFORMANCE
+17.77% -
YEAR-TO-DATE PERFORMANCE
+25.79% -
1 YEAR PERFORMANCE
+52.81%
Avient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $51.32 | $52.28 (1.87%) | $52.44 | $51.21 | 416,977 | $4.77 B |
| 11/21/2024 | $50.17 | $51.17 (1.99%) | $51.35 | $50.06 | 414,500 | $4.67 B |
| 11/20/2024 | $49.60 | $49.82 (0.44%) | $49.89 | $48.98 | 341,900 | $4.55 B |
| 11/19/2024 | $50.18 | $49.89 (-0.58%) | $50.26 | $49.29 | 584,804 | $4.55 B |
| 11/18/2024 | $50.64 | $50.73 (0.18%) | $51.55 | $50.54 | 468,321 | $4.63 B |
| 11/15/2024 | $51.48 | $50.64 (-1.63%) | $51.54 | $50.28 | 363,407 | $4.62 B |
| 11/14/2024 | $51.81 | $51.15 (-1.27%) | $52.27 | $50.52 | 449,627 | $4.67 B |
| 11/13/2024 | $51.34 | $51.53 (0.37%) | $51.92 | $51.12 | 469,226 | $4.70 B |
| 11/12/2024 | $51.86 | $51.08 (-1.5%) | $52.19 | $51.00 | 436,700 | $4.66 B |
| 11/11/2024 | $51.94 | $52.11 (0.33%) | $52.36 | $51.68 | 357,535 | $4.76 B |
| 11/08/2024 | $51.24 | $51.56 (0.62%) | $51.74 | $50.81 | 536,413 | $4.71 B |
| 11/07/2024 | $50.99 | $51.45 (0.9%) | $51.59 | $50.40 | 695,226 | $4.70 B |
| 11/06/2024 | $53.87 | $50.94 (-5.44%) | $54.68 | $50.46 | 999,000 | $4.65 B |
| 11/05/2024 | $46.13 | $48.19 (4.47%) | $48.22 | $46.01 | 521,445 | $4.40 B |
| 11/04/2024 | $46.32 | $46.67 (0.76%) | $46.82 | $46.16 | 477,300 | $4.26 B |
| 11/01/2024 | $47.25 | $46.14 (-2.35%) | $47.38 | $45.46 | 683,143 | $4.21 B |
| 10/31/2024 | $49.50 | $46.61 (-5.84%) | $50.96 | $46.24 | 1.07 M | $4.26 B |
| 10/30/2024 | $48.67 | $48.52 (-0.31%) | $49.92 | $48.47 | 669,608 | $4.43 B |
| 10/29/2024 | $48.15 | $48.96 (1.68%) | $49.01 | $48.15 | 481,427 | $4.47 B |
| 10/28/2024 | $48.44 | $48.92 (0.99%) | $49.00 | $48.44 | 308,842 | $4.47 B |
| 10/25/2024 | $48.29 | $48.01 (-0.58%) | $48.43 | $47.79 | 364,100 | $4.38 B |
| 10/24/2024 | $48.12 | $48.06 (-0.12%) | $48.12 | $47.25 | 423,500 | $4.39 B |
| 10/23/2024 | $47.89 | $47.87 (-0.04%) | $48.60 | $47.45 | 379,610 | $4.37 B |
| 10/22/2024 | $48.65 | $48.33 (-0.66%) | $48.65 | $48.12 | 287,335 | $4.41 B |
| 10/21/2024 | $50.29 | $48.92 (-2.72%) | $50.29 | $48.66 | 412,710 | $4.47 B |
| 10/18/2024 | $51.01 | $50.35 (-1.29%) | $51.12 | $50.30 | 553,829 | $4.60 B |
| 10/17/2024 | $51.23 | $51.28 (0.1%) | $51.44 | $50.69 | 508,943 | $4.68 B |
| 10/16/2024 | $50.35 | $50.94 (1.17%) | $51.40 | $50.27 | 739,300 | $4.65 B |
| 10/15/2024 | $49.65 | $49.91 (0.52%) | $50.45 | $49.63 | 370,921 | $4.56 B |
| 10/14/2024 | $48.67 | $49.80 (2.32%) | $49.83 | $48.26 | 530,314 | $4.55 B |
| 10/11/2024 | $48.01 | $48.51 (1.04%) | $48.62 | $48.01 | 336,728 | $4.43 B |
| 10/10/2024 | $48.55 | $47.97 (-1.19%) | $48.57 | $47.85 | 384,110 | $4.38 B |
| 10/09/2024 | $48.25 | $48.69 (0.91%) | $49.04 | $48.23 | 387,181 | $4.45 B |
| 10/08/2024 | $48.83 | $48.25 (-1.19%) | $49.05 | $48.07 | 326,735 | $4.41 B |
| 10/07/2024 | $48.66 | $48.93 (0.55%) | $48.99 | $48.45 | 272,700 | $4.47 B |
| 10/04/2024 | $49.39 | $49.14 (-0.51%) | $49.45 | $48.65 | 314,929 | $4.49 B |
| 10/03/2024 | $48.96 | $48.38 (-1.18%) | $48.96 | $48.30 | 265,100 | $4.42 B |
| 10/02/2024 | $49.40 | $49.28 (-0.24%) | $49.88 | $49.13 | 223,600 | $4.50 B |
| 10/01/2024 | $50.31 | $49.63 (-1.35%) | $50.31 | $49.32 | 314,832 | $4.53 B |
| 09/30/2024 | $50.17 | $50.32 (0.3%) | $50.38 | $49.65 | 289,200 | $4.59 B |
| 09/27/2024 | $51.29 | $50.41 (-1.72%) | $51.51 | $50.05 | 420,842 | $4.60 B |
| 09/26/2024 | $50.26 | $50.82 (1.11%) | $51.00 | $50.12 | 426,745 | $4.64 B |
| 09/25/2024 | $49.78 | $49.38 (-0.8%) | $49.83 | $49.20 | 347,714 | $4.51 B |
| 09/24/2024 | $49.18 | $49.66 (0.98%) | $50.00 | $48.96 | 378,213 | $4.53 B |
| 09/23/2024 | $48.41 | $48.67 (0.54%) | $49.44 | $48.41 | 552,516 | $4.44 B |
| 09/20/2024 | $48.58 | $48.10 (-0.99%) | $48.58 | $47.72 | 1.28 M | $4.39 B |
| 09/19/2024 | $49.13 | $48.97 (-0.33%) | $49.13 | $48.35 | 1.26 M | $4.47 B |
| 09/18/2024 | $47.66 | $47.63 (-0.06%) | $48.94 | $47.28 | 423,700 | $4.35 B |
| 09/17/2024 | $47.51 | $47.60 (0.19%) | $48.30 | $47.36 | 302,700 | $4.35 B |
| 09/16/2024 | $47.45 | $47.10 (-0.74%) | $47.64 | $46.71 | 376,332 | $4.30 B |
| 09/13/2024 | $46.42 | $47.12 (1.51%) | $47.16 | $46.20 | 510,100 | $4.30 B |
| 09/12/2024 | $45.86 | $45.97 (0.24%) | $46.11 | $45.34 | 322,600 | $4.20 B |
| 09/11/2024 | $44.64 | $45.64 (2.24%) | $45.78 | $44.16 | 432,400 | $4.17 B |
| 09/10/2024 | $44.58 | $45.00 (0.94%) | $45.11 | $44.21 | 525,123 | $4.11 B |
| 09/09/2024 | $45.09 | $44.63 (-1.02%) | $45.40 | $44.61 | 571,123 | $4.07 B |
| 09/06/2024 | $46.28 | $45.14 (-2.46%) | $46.65 | $45.05 | 438,100 | $4.12 B |
| 09/05/2024 | $46.84 | $46.26 (-1.24%) | $47.07 | $45.95 | 922,103 | $4.22 B |
| 09/04/2024 | $47.07 | $46.87 (-0.42%) | $47.65 | $46.76 | 347,700 | $4.28 B |
| 09/03/2024 | $48.46 | $47.32 (-2.35%) | $48.73 | $46.98 | 375,600 | $4.32 B |
| 08/30/2024 | $49.04 | $49.13 (0.18%) | $49.35 | $48.39 | 507,300 | $4.49 B |
| 08/29/2024 | $48.81 | $48.82 (0.02%) | $49.47 | $48.21 | 225,305 | $4.46 B |
| 08/28/2024 | $48.27 | $48.25 (-0.04%) | $48.90 | $48.21 | 328,510 | $4.41 B |
| 08/27/2024 | $48.49 | $48.51 (0.04%) | $48.79 | $48.08 | 296,149 | $4.43 B |
| 08/26/2024 | $49.00 | $48.64 (-0.73%) | $49.42 | $48.43 | 343,100 | $4.44 B |
| 08/23/2024 | $47.16 | $48.59 (3.03%) | $48.91 | $46.96 | 375,700 | $4.44 B |