AVNT - AVIENT CORP
39.9
-0.150 -0.376%
Share volume: 652,010
Last Updated: 03-04-2026
Chemicals/Plastic Material & Synthetic Resin/Rubber:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$40.05
-0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $40.00 | $40.00 | $40.29 | $40.29 | $39.35 | $39.35 | $39.90 | $39.90 | 652,010 | $652,010.00 |
| 03-03-2026 | $39.61 | $39.61 | $40.41 | $40.41 | $38.84 | $38.84 | $40.05 | $40.05 | 570,491 | $570,491.00 |
| 03-02-2026 | $40.37 | $40.37 | $41.13 | $41.13 | $39.37 | $39.37 | $40.88 | $40.88 | 614,416 | $614,416.00 |
| 02-27-2026 | $40.64 | $40.64 | $41.25 | $41.25 | $40.08 | $40.08 | $41.07 | $41.07 | 818,000 | $818,000.00 |
| 02-26-2026 | $41.78 | $41.78 | $42.36 | $42.36 | $40.73 | $40.73 | $41.11 | $41.11 | 901,046 | $901,046.00 |
| 02-25-2026 | $42.50 | $42.50 | $42.66 | $42.66 | $41.21 | $41.21 | $41.66 | $41.66 | 712,028 | $712,028.00 |
| 02-24-2026 | $42.35 | $42.35 | $43.49 | $43.49 | $42.24 | $42.24 | $42.30 | $42.30 | 552,330 | $552,330.00 |
| 02-23-2026 | $41.98 | $41.98 | $42.51 | $42.51 | $40.92 | $40.92 | $42.11 | $42.11 | 771,262 | $771,262.00 |
| 02-20-2026 | $42.46 | $42.46 | $43.21 | $43.21 | $41.83 | $41.83 | $42.57 | $42.57 | 604,707 | $604,707.00 |
| 02-19-2026 | $43.05 | $43.05 | $43.27 | $43.27 | $41.74 | $41.74 | $42.51 | $42.51 | 710,443 | $710,443.00 |