Avient Corporation Common Stock (AVNT)

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	32.84	33.03	32.29	32.31	919,632	32.31
6/27/2025	33.10	33.48	32.70	32.84	2,024,916	32.84
6/26/2025	33.13	33.41	32.91	33.05	810,902	33.05
6/25/2025	33.34	33.80	32.65	32.78	943,195	32.78
6/24/2025	34.12	34.69	33.89	33.96	709,088	33.96
6/23/2025	33.27	33.72	32.73	33.64	764,117	33.64
6/20/2025	34.14	34.17	33.30	33.44	849,704	33.44
6/18/2025	33.87	34.75	33.87	34.17	600,724	33.90
6/17/2025	34.64	34.91	33.98	34.04	633,179	33.77
6/16/2025	34.93	35.35	34.41	34.93	873,114	34.65
6/13/2025	34.99	35.49	34.18	34.30	624,061	34.03
6/12/2025	35.60	35.90	35.15	35.72	701,837	35.44
6/11/2025	37.67	37.67	35.74	36.06	1,008,597	35.78
6/10/2025	37.85	38.28	37.56	37.59	535,584	37.29
6/09/2025	37.37	38.08	37.24	37.57	356,537	37.27
6/06/2025	37.26	37.34	36.82	37.04	400,485	36.75
6/05/2025	36.75	36.98	36.19	36.33	451,785	36.04
6/04/2025	36.51	37.02	36.38	36.47	393,332	36.18
6/03/2025	35.89	36.89	35.30	36.58	465,461	36.29
6/02/2025	36.06	36.06	35.35	35.85	359,849	35.57
5/30/2025	36.26	36.41	35.64	36.13	612,461	35.84
5/29/2025	36.74	36.89	36.05	36.56	316,636	36.27
5/28/2025	37.05	37.26	36.28	36.34	371,778	36.05
5/27/2025	36.75	37.35	36.54	37.28	426,427	36.99
5/23/2025	35.24	36.02	35.14	35.88	408,241	35.60
5/22/2025	35.79	36.34	35.63	36.14	421,591	35.85
5/21/2025	36.75	36.94	35.97	36.02	386,882	35.74
5/20/2025	37.44	37.76	37.10	37.33	284,682	37.03
5/19/2025	36.97	37.56	36.89	37.41	292,830	37.11
5/16/2025	37.91	38.05	37.48	37.78	511,039	37.48
5/15/2025	37.78	38.07	37.38	37.99	437,872	37.69
5/14/2025	38.48	38.48	37.76	38.03	497,423	37.73
5/13/2025	39.06	39.22	38.58	38.79	644,915	38.48
5/12/2025	39.23	40.16	38.56	39.01	658,546	38.70
5/09/2025	37.16	37.40	36.60	36.80	483,698	36.51
5/08/2025	36.68	37.72	36.45	37.33	1,045,287	37.03
5/07/2025	35.46	36.45	35.44	36.12	989,135	35.83
5/06/2025	35.58	36.98	35.45	35.47	1,160,700	35.19
5/05/2025	33.78	34.52	33.55	34.00	1,060,861	33.73
5/02/2025	33.86	34.62	33.56	34.20	410,092	33.93
5/01/2025	33.48	33.95	33.13	33.42	487,394	33.16
4/30/2025	33.01	33.45	32.34	33.31	555,216	33.05
4/29/2025	33.24	33.87	33.05	33.48	390,068	33.22
4/28/2025	33.29	33.80	32.82	33.28	518,255	33.02
4/25/2025	33.09	33.45	32.88	33.34	361,884	33.08
4/24/2025	32.83	33.74	32.51	33.68	492,998	33.41
4/23/2025	33.55	34.50	32.59	32.67	643,247	32.41
4/22/2025	31.42	32.24	31.22	32.11	497,915	31.86
4/21/2025	30.96	30.96	30.38	30.78	400,937	30.54
4/17/2025	31.03	31.80	30.70	31.20	580,916	30.95
4/16/2025	31.58	31.92	30.31	30.81	582,607	30.57
4/15/2025	31.48	32.06	31.31	31.63	665,930	31.38
4/14/2025	31.92	31.92	31.07	31.76	738,024	31.51
4/11/2025	30.45	31.46	29.72	31.13	710,526	30.88
4/10/2025	30.88	31.36	29.57	30.53	1,038,124	30.29
4/09/2025	28.40	33.16	27.86	32.89	1,543,666	32.63
4/08/2025	31.21	31.21	28.42	28.93	1,565,586	28.70
4/07/2025	29.16	31.77	28.35	29.85	1,547,840	29.61
4/04/2025	30.92	31.10	28.96	30.43	1,628,914	30.19
4/03/2025	36.00	36.15	32.47	32.50	1,407,318	32.24
4/02/2025	36.36	37.97	36.36	37.87	595,524	37.57
4/01/2025	37.10	37.33	36.14	36.88	702,782	36.59