Avient Corporation Common Stock (AVNT)

Historical Prices For Avient Corporation Common Stock (AVNT)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	37.47	38.31	37.38	37.72	592,442	37.72
9/04/2025	36.73	37.36	36.29	37.30	339,766	37.30
9/03/2025	36.48	36.91	36.26	36.57	415,824	36.57
9/02/2025	36.46	36.96	36.08	36.63	332,435	36.63
8/29/2025	37.40	37.67	37.20	37.40	507,652	37.40
8/28/2025	37.68	37.68	36.89	37.23	466,113	37.23
8/27/2025	36.93	37.78	36.93	37.53	483,208	37.53
8/26/2025	37.76	38.22	37.03	37.16	879,931	37.16
8/25/2025	37.13	37.74	37.09	37.66	901,131	37.66
8/22/2025	35.74	37.70	35.53	37.52	608,436	37.52
8/21/2025	35.08	35.50	34.80	35.35	394,294	35.35
8/20/2025	35.75	36.03	35.43	35.48	454,509	35.48
8/19/2025	35.95	36.34	35.76	36.00	517,456	36.00
8/18/2025	35.49	36.12	35.41	35.76	577,497	35.76
8/15/2025	36.25	36.32	35.25	35.45	594,820	35.45
8/14/2025	35.79	36.28	35.50	36.10	624,835	36.10
8/13/2025	34.04	36.27	33.91	36.26	823,449	36.26
8/12/2025	33.15	33.93	32.95	33.91	545,626	33.91
8/11/2025	33.00	33.20	32.35	32.82	639,654	32.82
8/08/2025	33.30	33.65	32.80	32.86	630,225	32.86
8/07/2025	33.94	34.06	32.99	33.19	761,245	33.19
8/06/2025	34.25	34.50	33.29	33.33	914,405	33.33
8/05/2025	34.39	34.77	34.04	34.18	969,371	34.18
8/04/2025	33.98	34.17	33.60	34.00	1,010,082	34.00
8/01/2025	31.40	33.90	31.15	33.79	1,835,294	33.79
7/31/2025	31.46	31.73	31.10	31.57	996,242	31.57
7/30/2025	33.00	33.03	31.63	31.73	814,134	31.73
7/29/2025	33.73	33.73	32.82	33.08	664,900	33.08
7/28/2025	33.87	34.15	33.32	33.64	458,441	33.64
7/25/2025	33.68	34.06	33.18	33.97	557,177	33.97
7/24/2025	33.95	34.30	33.38	33.57	715,968	33.57
7/23/2025	33.77	34.32	33.23	34.25	943,009	34.25
7/22/2025	33.21	33.63	32.97	33.50	625,463	33.50
7/21/2025	32.68	33.20	32.52	33.03	818,447	33.03
7/18/2025	33.29	33.29	32.20	32.50	681,617	32.50
7/17/2025	33.12	33.63	33.01	33.14	899,884	33.14
7/16/2025	33.00	33.13	32.34	33.08	790,508	33.08
7/15/2025	33.86	33.88	33.03	33.04	554,220	33.04
7/14/2025	33.89	34.10	33.29	33.59	721,495	33.59
7/11/2025	34.14	34.45	33.96	34.21	893,617	34.21
7/10/2025	34.74	35.79	34.42	34.93	707,648	34.93
7/09/2025	33.88	34.78	33.37	34.65	1,400,207	34.65
7/08/2025	33.43	34.62	33.39	33.76	891,012	33.76
7/07/2025	33.90	34.27	33.04	33.15	516,715	33.15
7/03/2025	34.73	34.75	34.30	34.43	321,800	34.43
7/02/2025	33.81	34.47	33.48	34.42	919,956	34.42
7/01/2025	32.20	33.87	31.91	33.49	1,111,355	33.49
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