Indicators

Avient Corp (NY: AVNT )

44.98 +0.58 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	41.08	41.46	40.75	41.22	362,937	+0.07(+0.16%)
Jul 28, 2022	41.86	41.86	40.82	41.15	465,987	-0.13(-0.32%)
Jul 27, 2022	39.63	41.61	39.55	41.29	528,849	+1.59(+3.99%)
Jul 26, 2022	41.49	41.69	39.59	39.70	589,061	-2.01(-4.81%)
Jul 25, 2022	41.49	41.87	40.73	41.71	465,256	+0.61(+1.49%)
Jul 22, 2022	41.31	41.68	40.79	41.09	257,926	-0.11(-0.26%)
Jul 21, 2022	40.27	41.23	39.88	41.20	274,223	+0.34(+0.84%)
Jul 20, 2022	40.90	41.25	40.31	40.86	276,673	-0.02(-0.05%)
Jul 19, 2022	39.39	40.91	39.05	40.87	349,563	+2.14(+5.52%)
Jul 18, 2022	39.23	39.31	38.53	38.73	304,450	+0.26(+0.67%)
Jul 15, 2022	38.18	38.52	37.46	38.48	341,546	+1.12(+2.99%)
Jul 14, 2022	36.90	37.41	36.41	37.36	312,158	-0.10(-0.28%)
Jul 13, 2022	37.13	37.56	36.48	37.46	303,638	-0.03(-0.08%)
Jul 12, 2022	37.04	37.98	37.04	37.49	294,465	+0.13(+0.36%)
Jul 11, 2022	37.19	37.49	36.88	37.36	299,479	-0.09(-0.23%)
Jul 08, 2022	37.59	37.73	36.90	37.45	483,088	-0.46(-1.21%)
Jul 07, 2022	37.24	38.14	37.20	37.90	547,672	+1.36(+3.71%)
Jul 06, 2022	36.71	37.29	35.80	36.55	471,110	-0.21(-0.57%)
Jul 05, 2022	36.43	37.19	35.43	36.76	528,617	-0.71(-1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.