Avient Corporation Common Stock (AVNT)

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/08/2025	37.70	37.88	36.71	37.86	405,011	37.59
9/05/2025	37.47	38.31	37.38	37.72	592,442	37.45
9/04/2025	36.73	37.36	36.29	37.30	339,766	37.03
9/03/2025	36.48	36.91	36.26	36.57	415,824	36.31
9/02/2025	36.46	36.96	36.08	36.63	332,435	36.37
8/29/2025	37.40	37.67	37.20	37.40	507,652	37.13
8/28/2025	37.68	37.68	36.89	37.23	466,113	36.96
8/27/2025	36.93	37.78	36.93	37.53	483,208	37.26
8/26/2025	37.76	38.22	37.03	37.16	879,931	36.89
8/25/2025	37.13	37.74	37.09	37.66	901,131	37.39
8/22/2025	35.74	37.70	35.53	37.52	608,436	37.25
8/21/2025	35.08	35.50	34.80	35.35	394,294	35.10
8/20/2025	35.75	36.03	35.43	35.48	454,509	35.23
8/19/2025	35.95	36.34	35.76	36.00	517,456	35.74
8/18/2025	35.49	36.12	35.41	35.76	577,497	35.50
8/15/2025	36.25	36.32	35.25	35.45	594,820	35.20
8/14/2025	35.79	36.28	35.50	36.10	624,835	35.84
8/13/2025	34.04	36.27	33.91	36.26	823,449	36.00
8/12/2025	33.15	33.93	32.95	33.91	545,626	33.67
8/11/2025	33.00	33.20	32.35	32.82	639,654	32.58
8/08/2025	33.30	33.65	32.80	32.86	630,225	32.62
8/07/2025	33.94	34.06	32.99	33.19	761,245	32.95
8/06/2025	34.25	34.50	33.29	33.33	914,405	33.09
8/05/2025	34.39	34.77	34.04	34.18	969,371	33.93
8/04/2025	33.98	34.17	33.60	34.00	1,010,082	33.76
8/01/2025	31.40	33.90	31.15	33.79	1,835,294	33.55
7/31/2025	31.46	31.73	31.10	31.57	996,242	31.34
7/30/2025	33.00	33.03	31.63	31.73	814,134	31.50
7/29/2025	33.73	33.73	32.82	33.08	664,900	32.84
7/28/2025	33.87	34.15	33.32	33.64	458,441	33.40
7/25/2025	33.68	34.06	33.18	33.97	557,177	33.73
7/24/2025	33.95	34.30	33.38	33.57	715,968	33.33
7/23/2025	33.77	34.32	33.23	34.25	943,009	34.00
7/22/2025	33.21	33.63	32.97	33.50	625,463	33.26
7/21/2025	32.68	33.20	32.52	33.03	818,447	32.79
7/18/2025	33.29	33.29	32.20	32.50	681,617	32.27
7/17/2025	33.12	33.63	33.01	33.14	899,884	32.90
7/16/2025	33.00	33.13	32.34	33.08	790,508	32.84
7/15/2025	33.86	33.88	33.03	33.04	554,220	32.80
7/14/2025	33.89	33.89	33.29	33.59	721,495	33.35
7/11/2025	34.14	34.45	33.96	34.21	893,617	33.96
7/10/2025	34.74	35.79	34.42	34.93	707,648	34.68
7/09/2025	33.88	34.78	33.37	34.65	1,400,207	34.40