• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Avient Corporation (AVNT) Charts

Avient Corporation (AVNT) Charts

NYSE Currency in USD Disclaimer

Stock Price

$51.45

$0.51

(1%)

Day's range
$50.4
Day's range
$51.56
  • 5 DAY PERFORMANCE

    +11.51%
  • 1 MONTH PERFORMANCE

    +5.15%
  • 3 MONTH PERFORMANCE

    +18.47%
  • 6 MONTH PERFORMANCE

    +11.08%
  • YEAR-TO-DATE PERFORMANCE

    +23.77%
  • 1 YEAR PERFORMANCE

    +58.26%

Avient Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $50.99 $51.45   (0.9%) $51.59 $50.40 588,708 $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
08/22/2024 $46.66 $46.73   (0.15%) $47.00 $46.39 264,700 $4.27 B
08/21/2024 $46.07 $46.74   (1.45%) $46.80 $45.92 269,318 $4.27 B
08/20/2024 $46.53 $45.82   (-1.53%) $46.54 $45.74 331,713 $4.18 B
08/19/2024 $46.42 $46.69   (0.58%) $46.73 $46.18 239,900 $4.26 B
08/16/2024 $46.17 $46.35   (0.39%) $46.59 $45.57 279,700 $4.23 B
08/15/2024 $46.20 $46.23   (0.06%) $46.57 $45.71 337,928 $4.22 B
08/14/2024 $45.43 $44.84   (-1.3%) $45.50 $44.73 331,500 $4.09 B
08/13/2024 $45.19 $45.27   (0.18%) $45.50 $44.65 476,400 $4.13 B
08/12/2024 $44.78 $44.81   (0.07%) $44.87 $44.01 458,700 $4.09 B
08/09/2024 $44.98 $44.72   (-0.58%) $45.37 $44.52 442,315 $4.08 B
08/08/2024 $44.19 $44.98   (1.79%) $45.09 $44.02 449,334 $4.11 B
08/07/2024 $45.98 $43.43   (-5.55%) $45.98 $43.21 733,800 $3.97 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.