AVNT - AVIENT CORP
37.25
-0.830 -2.228%
Share volume: 445,753
Last Updated: 04-22-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$38.08
-0.83
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $38.46 | $38.46 | $38.60 | $38.60 | $37.18 | $37.18 | $37.25 | $37.25 | 445,753 | $445,753.00 |
| 04-21-2026 | $38.59 | $38.59 | $38.70 | $38.70 | $37.41 | $37.41 | $38.08 | $38.08 | 476,546 | $476,546.00 |
| 04-20-2026 | $38.31 | $38.31 | $38.64 | $38.64 | $38.14 | $38.14 | $38.50 | $38.50 | 338,725 | $338,725.00 |
| 04-17-2026 | $38.17 | $38.17 | $39.29 | $39.29 | $37.92 | $37.92 | $38.55 | $38.55 | 575,145 | $575,145.00 |
| 04-16-2026 | $37.67 | $37.67 | $38.04 | $38.04 | $37.48 | $37.48 | $37.63 | $37.63 | 640,327 | $640,327.00 |
| 04-15-2026 | $37.74 | $37.74 | $37.99 | $37.99 | $37.40 | $37.40 | $37.51 | $37.51 | 682,862 | $682,862.00 |
| 04-14-2026 | $37.73 | $37.73 | $38.02 | $38.02 | $37.30 | $37.30 | $37.92 | $37.92 | 489,559 | $489,559.00 |
| 04-13-2026 | $38.00 | $38.00 | $38.76 | $38.76 | $37.03 | $37.03 | $37.79 | $37.79 | 459,031 | $459,031.00 |
| 04-10-2026 | $37.80 | $37.80 | $38.28 | $38.28 | $37.39 | $37.39 | $38.21 | $38.21 | 589,846 | $589,846.00 |
| 04-09-2026 | $36.79 | $36.79 | $37.50 | $37.50 | $36.54 | $36.54 | $37.45 | $37.45 | 399,317 | $399,317.00 |