Avient Corporation Common Stock (AVNT)

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	30.71	30.75	29.94	29.98	791,048	29.98
12/05/2025	30.82	31.74	30.63	30.69	624,384	30.69
12/04/2025	31.30	31.51	30.71	30.94	548,518	30.94
12/03/2025	30.24	31.52	30.09	31.31	766,684	31.31
12/02/2025	30.73	30.73	30.09	30.19	640,865	30.19
12/01/2025	30.37	31.05	30.37	30.61	526,293	30.61
11/28/2025	30.40	30.77	30.29	30.59	197,172	30.59
11/26/2025	30.06	30.63	30.06	30.37	518,487	30.37
11/25/2025	29.45	30.62	29.43	30.28	614,022	30.28
11/24/2025	29.05	29.33	28.50	29.29	632,436	29.29
11/21/2025	27.70	29.56	27.70	29.29	834,471	29.29
11/20/2025	28.33	28.74	27.48	27.48	907,415	27.48
11/19/2025	28.37	28.43	27.85	28.16	974,979	28.16
11/18/2025	28.22	28.50	27.75	28.31	946,629	28.31
11/17/2025	29.25	29.25	28.22	28.24	758,052	28.24
11/14/2025	29.61	30.05	29.11	29.29	1,068,536	29.29
11/13/2025	29.40	30.65	29.32	30.15	875,542	30.15
11/12/2025	29.90	30.19	29.43	29.46	807,762	29.46
11/11/2025	29.84	29.86	29.21	29.81	584,646	29.81
11/10/2025	30.00	30.15	28.87	29.63	734,251	29.63
11/07/2025	30.10	30.76	29.42	29.70	840,150	29.70
11/06/2025	30.98	31.55	30.10	30.17	688,785	30.17
11/05/2025	30.21	32.08	29.52	31.29	1,752,461	31.29
11/04/2025	31.44	31.88	31.24	31.29	957,762	31.29
11/03/2025	31.75	32.17	31.29	32.08	638,370	32.08
10/31/2025	31.40	32.22	30.81	32.07	537,932	32.07
10/30/2025	31.40	32.04	31.28	31.53	564,071	31.53
10/29/2025	32.30	32.73	31.64	31.89	537,779	31.89
10/28/2025	32.59	33.10	32.29	32.60	482,653	32.60
10/27/2025	32.78	33.09	32.56	32.65	357,433	32.65
10/24/2025	33.01	33.13	32.59	32.63	463,442	32.63
10/23/2025	31.95	32.69	31.89	32.54	545,055	32.54
10/22/2025	32.11	32.32	31.70	31.80	333,843	31.80
10/21/2025	31.75	32.30	31.75	32.09	391,687	32.09
10/20/2025	31.52	31.98	31.48	31.93	369,074	31.93
10/17/2025	31.16	31.45	31.07	31.36	367,269	31.36
10/16/2025	31.31	31.45	30.78	31.17	521,973	31.17
10/15/2025	31.40	31.65	30.88	31.21	598,274	31.21
10/14/2025	30.32	31.78	30.32	31.25	641,436	31.25
10/13/2025	30.68	31.17	30.61	31.04	429,411	31.04
10/10/2025	31.61	31.82	30.29	30.37	486,474	30.37
10/09/2025	32.33	32.33	31.51	31.62	509,996	31.62
10/08/2025	32.18	32.23	31.78	32.10	333,465	32.10
10/07/2025	32.63	32.85	31.92	31.97	484,672	31.97
10/06/2025	32.98	33.02	32.32	32.56	559,420	32.56
10/03/2025	32.74	33.17	32.64	32.79	389,625	32.79
10/02/2025	31.92	32.75	31.85	32.58	513,227	32.58
10/01/2025	32.65	33.04	31.90	32.05	437,749	32.05
9/30/2025	32.49	33.00	32.04	32.95	731,088	32.95
9/29/2025	33.00	33.00	32.26	32.60	531,394	32.60
9/26/2025	32.63	32.91	32.47	32.84	764,259	32.84
9/25/2025	33.50	33.60	32.36	32.56	568,840	32.56
9/24/2025	34.32	34.72	33.57	33.73	562,243	33.73
9/23/2025	34.78	35.27	34.10	34.39	536,793	34.39
9/22/2025	35.14	35.14	34.69	34.74	515,863	34.74
9/19/2025	36.50	36.50	35.10	35.14	1,158,816	35.14
9/18/2025	36.20	36.65	35.97	36.33	603,133	36.33
9/17/2025	36.37	36.87	35.42	35.89	684,403	35.89
9/16/2025	35.89	36.03	35.55	35.77	437,167	35.77
9/15/2025	36.37	36.63	35.73	35.85	387,387	35.85
9/12/2025	36.71	36.92	36.06	36.20	458,067	36.20
9/11/2025	36.74	37.62	36.69	37.59	421,954	37.32
9/10/2025	36.74	37.16	36.27	36.48	347,727	36.22
9/09/2025	37.58	37.76	36.95	36.98	487,747	36.71