Avient (AVNT) Stock Chart & Stock Price History → Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad) Free AVNT Stock Alerts $45.50 -0.03 (-0.07%) (As of 03:45 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Avient Stock Price Performance5 Day Performance-0.24%1 Month Performance+10.25%3 Month Performance+17.08%6 Month Performance+34.49%Year-To-Date Performance+9.48%1 Year Performance+17.84% Receive AVNT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avient and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceHow to Make 100X on the AI BoomFor over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs AVNT Stock Chart for Tuesday, May, 14, 2024 AVNT Chart by TradingView Avient Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$45.48$45.51+0.07%$46.26$45.48375,730 shs$4.15 billion05/10/2024$45.62$45.48-0.31%$45.75$45.15337,574 shs$4.15 billion05/09/2024$45.12$45.62+1.11%$45.95$45.04573,699 shs$4.16 billion05/08/2024$46.33$45.12-2.61%$46.07$44.96574,712 shs$4.12 billion05/07/2024$44.45$46.33+4.23%$47.87$45.46874,659 shs$4.23 billion05/06/2024$44.16$44.45+0.66%$44.83$44.12453,603 shs$4.06 billion Get the Latest News and Ratings for AVNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avient and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$43.94$44.15+0.48%$44.89$43.96305,432 shs$4.03 billion05/02/2024$42.98$43.94+2.23%$44.18$43.09477,076 shs$4.01 billion05/01/2024$42.42$42.98+1.32%$43.83$42.68438,972 shs$3.92 billion04/30/2024$43.31$42.42-2.05%$43.24$42.35544,498 shs$3.87 billion04/29/2024$43.22$43.31+0.21%$43.86$43.24459,304 shs$3.95 billion04/26/2024$42.81$43.22+0.96%$43.85$42.75326,324 shs$3.94 billion04/25/2024$43.25$42.81-1.02%$43.03$42.20563,540 shs$3.91 billion04/24/2024$43.31$43.25-0.14%$43.50$42.65924,361 shs$3.95 billion04/23/2024$42.95$43.31+0.84%$43.47$42.59372,486 shs$3.95 billion04/22/2024$42.52$42.95+1.01%$43.46$42.38592,518 shs$3.92 billion04/19/2024$42.36$42.52+0.38%$42.77$42.16615,085 shs$3.88 billion04/18/2024$42.14$42.36+0.53%$43.10$42.10851,069 shs$3.87 billion04/17/2024$41.77$42.14+0.87%$42.50$42.001.11 million shs$3.84 billion04/16/2024$41.90$41.77-0.31%$42.40$41.17942,752 shs$3.81 billion04/15/2024$41.28$41.90+1.50%$42.01$41.40759,764 shs$3.82 billion04/12/2024$42.14$41.29-2.02%$42.10$40.83394,401 shs$3.77 billion04/11/2024$41.72$42.14+1.01%$42.29$41.65433,368 shs$3.85 billion04/10/2024$43.34$41.72-3.74%$42.38$41.33526,000 shs$3.81 billion04/09/2024$42.68$43.34+1.55%$43.42$42.82194,770 shs$3.95 billion04/08/2024$42.57$42.68+0.26%$43.25$42.68247,646 shs$3.89 billion04/05/2024$42.38$42.57+0.45%$42.79$42.18377,001 shs$3.88 billion04/04/2024$43.28$42.38-2.08%$43.97$42.32438,919 shs$3.87 billion04/03/2024$42.69$43.28+1.38%$43.48$42.15356,027 shs$3.95 billion04/02/2024$43.00$42.69-0.72%$42.82$42.15348,004 shs$3.90 billion04/01/2024$43.40$43.00-0.92%$43.73$42.65403,166 shs$3.92 billion03/29/2024$43.40$43.40$43.72$42.96384,167 shs$3.96 billion03/28/2024$42.98$43.40+0.98%$43.72$42.96384,166 shs$3.96 billion03/27/2024$41.75$42.98+2.95%$42.99$42.40305,494 shs$3.92 billion03/26/2024$41.86$41.75-0.26%$42.28$41.71291,442 shs$3.81 billion03/25/2024$41.36$41.86+1.21%$42.08$41.43236,044 shs$3.82 billion03/22/2024$41.91$41.36-1.31%$42.10$41.22375,764 shs$3.77 billion03/21/2024$41.46$41.91+1.09%$42.37$41.67477,350 shs$3.82 billion03/20/2024$40.24$41.46+3.03%$41.60$40.00623,442 shs$3.78 billion03/19/2024$40.25$40.24-0.02%$40.55$39.83436,208 shs$3.67 billionTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.This means you must act NOW before it's too late.03/18/2024$40.93$40.25-1.66%$41.05$40.22408,584 shs$3.67 billion03/15/2024$40.71$40.94+0.56%$41.26$40.77908,386 shs$3.73 billion03/14/2024$41.63$40.71-2.21%$41.34$40.32333,644 shs$3.71 billion03/13/2024$41.26$41.63+0.90%$41.91$41.27311,203 shs$3.77 billion03/12/2024$41.80$41.26-1.29%$41.75$41.05297,792 shs$3.76 billion03/11/2024$41.34$41.80+1.11%$41.87$41.21420,096 shs$3.81 billion03/08/2024$41.24$41.34+0.24%$41.90$41.22226,324 shs$3.77 billion03/07/2024$40.32$41.24+2.28%$41.42$40.70231,572 shs$3.76 billion03/06/2024$40.04$40.32+0.70%$40.73$40.02211,686 shs$3.68 billion03/05/2024$40.47$40.04-1.06%$40.71$39.80267,840 shs$3.65 billion03/04/2024$40.53$40.47-0.15%$40.77$40.41193,399 shs$3.69 billion03/01/2024$40.48$40.51+0.07%$40.81$40.32242,391 shs$3.69 billion02/29/2024$39.83$40.48+1.63%$40.73$39.99455,512 shs$3.69 billion02/28/2024$40.12$39.83-0.72%$40.42$39.70263,964 shs$3.63 billion02/27/2024$39.80$40.12+0.80%$40.34$39.99322,610 shs$3.66 billion02/26/2024$39.17$39.80+1.61%$39.88$38.89290,458 shs$3.63 billion02/23/2024$39.27$39.16-0.28%$39.40$38.93293,565 shs$3.57 billion02/22/2024$38.93$39.27+0.87%$39.33$38.75359,238 shs$3.58 billion02/21/2024$38.70$38.93+0.59%$38.94$38.41311,867 shs$3.55 billion02/20/2024$38.90$38.70-0.51%$38.80$38.40443,826 shs$3.53 billion02/19/2024$38.90$38.90$39.60$38.83434,600 shs$3.55 billion02/16/2024$39.49$38.89-1.52%$39.60$38.83434,684 shs$3.55 billion02/15/2024$38.87$39.49+1.60%$39.71$38.50730,632 shs$3.60 billion02/14/2024$36.10$38.87+7.67%$39.23$37.33735,566 shs$3.54 billion02/13/2024$37.62$36.10-4.04%$36.77$35.86717,246 shs$3.29 billion Related Companies: Eastman Chemical Stock Price Chart Albemarle Stock Price Chart Chemours Stock Price Chart H.B. Fuller Stock Price Chart Huntsman Stock Price Chart Alpha Metallurgical Resources Stock Price Chart Scotts Miracle-Gro Stock Price Chart CSW Industrials Stock Price Chart NexGen Energy Stock Price Chart Ashland Stock Price Chart Receive AVNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avient and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AVNT) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperInvest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a CenturyStarpaxDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary GoldThis 1 Biotech Stock has been shocking the marketsHuge AlertsHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportElon’s New Device is About to Shock the WorldInvestorPlaceAmerica’s worst nightmare?Porter & CompanyForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avient Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.