Avient Corporation Common Stock (AVNT)

42.77Last Price

-1.08 (-2.46%)Change

Avient Corp is a global provider of specialized polymer materials, including advanced and sustainable solutions for a wide range of industries

The company focuses on developing innovative products that enhance the performance and sustainability of its customers’ applications, offering a diverse portfolio that includes colorants, additives, and composite solutions. Avient is committed to delivering high-quality, value-added products while also prioritizing environmental responsibility through the development of sustainable materials and processes. The company serves various sectors, including packaging, automotive, consumer goods, and healthcare, helping to drive advancements in material science and engineering.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	43.32	44.13	42.90	43.85	732,084	43.85
1/29/2025	42.79	43.70	42.67	42.93	543,179	42.93
1/28/2025	43.07	43.19	42.56	42.77	514,430	42.77
1/27/2025	42.53	43.22	42.45	43.16	494,789	43.16
1/24/2025	42.85	43.16	42.28	42.66	441,948	42.66
1/23/2025	42.12	43.10	42.00	42.96	490,378	42.96
1/22/2025	42.96	43.02	42.22	42.32	301,921	42.32
1/21/2025	42.51	43.21	42.22	43.18	389,142	43.18
1/17/2025	42.11	42.67	41.71	42.44	462,642	42.44
1/16/2025	41.59	41.83	40.72	41.53	494,352	41.53
1/15/2025	41.51	41.61	40.84	41.57	542,326	41.57
1/14/2025	40.09	40.51	39.67	40.15	398,934	40.15
1/13/2025	37.91	39.97	37.88	39.94	510,743	39.94
1/10/2025	37.70	38.28	37.63	38.16	569,694	38.16
1/08/2025	39.01	39.12	38.31	38.79	378,023	38.79
1/07/2025	39.67	40.03	38.95	39.37	645,277	39.37
1/06/2025	39.72	40.26	39.45	39.62	504,910	39.62
1/03/2025	40.36	40.50	38.87	39.29	671,227	39.29
1/02/2025	41.20	41.94	40.05	40.26	807,383	40.26
12/31/2024	40.12	0.00	40.86	40.86	0	40.86
12/30/2024	40.25	40.41	39.70	40.12	512,318	40.12
12/27/2024	40.94	41.49	40.22	40.45	409,045	40.45
12/26/2024	41.00	41.49	40.96	41.37	485,651	41.37
12/24/2024	41.06	41.40	40.69	41.38	193,969	41.38
12/23/2024	41.21	41.53	40.65	41.00	527,335	41.00
12/20/2024	41.14	42.38	41.14	41.50	1,410,099	41.50
12/19/2024	42.69	42.90	41.49	41.73	482,584	41.73
12/18/2024	46.11	46.40	42.33	42.37	1,086,488	42.37
12/17/2024	46.61	47.06	45.75	45.92	969,288	45.92
12/16/2024	47.52	47.67	46.85	46.89	642,592	46.89
12/13/2024	47.79	48.06	47.43	47.52	449,799	47.52
12/12/2024	49.05	49.23	48.32	48.32	342,254	48.05
12/11/2024	49.65	49.86	49.07	49.16	543,661	48.89
12/10/2024	49.87	50.23	48.91	49.32	525,427	49.04
12/09/2024	50.48	50.83	49.64	49.78	513,659	49.50
12/06/2024	50.31	50.41	49.81	49.86	416,086	49.58
12/05/2024	50.75	51.08	49.87	49.91	675,415	49.63
12/04/2024	51.41	51.51	50.29	50.44	911,723	50.16
12/03/2024	51.73	51.73	50.95	51.34	363,896	51.05
12/02/2024	51.35	51.66	50.63	51.57	414,476	51.28
11/29/2024	51.76	51.77	51.05	51.25	270,696	50.96
11/27/2024	52.77	53.25	51.23	51.28	493,051	50.99
11/26/2024	52.68	52.99	51.86	52.50	535,183	52.21
11/25/2024	52.77	53.61	52.61	53.17	653,828	52.87
11/22/2024	51.32	52.44	51.21	52.28	416,977	51.99
11/21/2024	50.17	51.34	50.06	51.17	414,455	50.88
11/20/2024	49.60	49.89	48.98	49.82	341,892	49.54
11/19/2024	50.18	50.26	49.29	49.89	575,743	49.61
11/18/2024	50.64	51.55	50.54	50.73	468,321	50.45
11/15/2024	51.48	51.54	50.28	50.64	363,407	50.36
11/14/2024	51.81	52.27	50.52	51.15	449,627	50.86
11/13/2024	51.34	51.92	51.12	51.53	469,226	51.24
11/12/2024	51.86	52.19	51.00	51.08	436,674	50.79
11/11/2024	51.94	52.36	51.67	52.11	357,535	51.82
11/08/2024	51.24	51.74	50.81	51.56	536,413	51.27
11/07/2024	50.99	51.59	50.40	51.45	695,226	51.16
11/06/2024	53.87	54.68	50.45	50.94	998,977	50.66
11/05/2024	46.13	48.22	46.01	48.19	521,445	47.92
11/04/2024	46.32	46.82	46.16	46.67	477,281	46.41
11/01/2024	47.25	47.38	45.46	46.14	683,681	45.88
10/31/2024	49.50	50.96	46.24	46.61	1,065,707	46.35