Free Trial

Avient (AVNT) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free AVNT Stock Alerts
$45.12
-1.20 (-2.59%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Avient Stock Price Performance

5 Day
Performance
+2.20%
1 Month
Performance
+5.72%
3 Month
Performance
+21.91%
6 Month
Performance
+38.79%
Year-To-Date
Performance
+8.54%
1 Year
Performance
+16.44%
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

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

AVNT Stock Chart for Thursday, May, 9, 2024

AVNT Chart by TradingView

Avient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$46.33$45.12
-2.61%		$46.07$44.96574,712 shs$4.12 billion
05/07/2024$44.45$46.33
+4.23%		$47.87$45.46874,659 shs$4.23 billion
05/06/2024$44.16$44.45
+0.66%		$44.83$44.12453,603 shs$4.06 billion
05/03/2024$43.94$44.15
+0.48%		$44.89$43.96305,432 shs$4.03 billion
05/02/2024$42.98$43.94
+2.23%		$44.18$43.09477,076 shs$4.01 billion
05/01/2024$42.42$42.98
+1.32%		$43.83$42.68438,972 shs$3.92 billion
04/30/2024$43.31$42.42
-2.05%		$43.24$42.35544,498 shs$3.87 billion
04/29/2024$43.22$43.31
+0.21%		$43.86$43.24459,304 shs$3.95 billion
04/26/2024$42.81$43.22
+0.96%		$43.85$42.75326,324 shs$3.94 billion
04/25/2024$43.25$42.81
-1.02%		$43.03$42.20563,540 shs$3.91 billion
04/24/2024$43.31$43.25
-0.14%		$43.50$42.65924,361 shs$3.95 billion
04/23/2024$42.95$43.31
+0.84%		$43.47$42.59372,486 shs$3.95 billion
04/22/2024$42.52$42.95
+1.01%		$43.46$42.38592,518 shs$3.92 billion
04/19/2024$42.36$42.52
+0.38%		$42.77$42.16615,085 shs$3.88 billion
04/18/2024$42.14$42.36
+0.53%		$43.10$42.10851,069 shs$3.87 billion
04/17/2024$41.77$42.14
+0.87%		$42.50$42.001.11 million shs$3.84 billion
04/16/2024$41.90$41.77
-0.31%		$42.40$41.17942,752 shs$3.81 billion
04/15/2024$41.28$41.90
+1.50%		$42.01$41.40759,764 shs$3.82 billion
04/12/2024$42.14$41.29
-2.02%		$42.10$40.83394,401 shs$3.77 billion
04/11/2024$41.72$42.14
+1.01%		$42.29$41.65433,368 shs$3.85 billion
04/10/2024$43.34$41.72
-3.74%		$42.38$41.33526,000 shs$3.81 billion
04/09/2024$42.68$43.34
+1.55%		$43.42$42.82194,770 shs$3.95 billion
04/08/2024$42.57$42.68
+0.26%		$43.25$42.68247,646 shs$3.89 billion
04/05/2024$42.38$42.57
+0.45%		$42.79$42.18377,001 shs$3.88 billion
04/04/2024$43.28$42.38
-2.08%		$43.97$42.32438,919 shs$3.87 billion
04/03/2024$42.69$43.28
+1.38%		$43.48$42.15356,027 shs$3.95 billion
04/02/2024$43.00$42.69
-0.72%		$42.82$42.15348,004 shs$3.90 billion
04/01/2024$43.40$43.00
-0.92%		$43.73$42.65403,166 shs$3.92 billion
03/29/2024$43.40$43.40$43.72$42.96384,167 shs$3.96 billion
03/28/2024$42.98$43.40
+0.98%		$43.72$42.96384,166 shs$3.96 billion
03/27/2024$41.75$42.98
+2.95%		$42.99$42.40305,494 shs$3.92 billion
03/26/2024$41.86$41.75
-0.26%		$42.28$41.71291,442 shs$3.81 billion
03/25/2024$41.36$41.86
+1.21%		$42.08$41.43236,044 shs$3.82 billion
03/22/2024$41.91$41.36
-1.31%		$42.10$41.22375,764 shs$3.77 billion
03/21/2024$41.46$41.91
+1.09%		$42.37$41.67477,350 shs$3.82 billion
03/20/2024$40.24$41.46
+3.03%		$41.60$40.00623,442 shs$3.78 billion
03/19/2024$40.25$40.24
-0.02%		$40.55$39.83436,208 shs$3.67 billion
03/18/2024$40.93$40.25
-1.66%		$41.05$40.22408,584 shs$3.67 billion
03/15/2024$40.71$40.94
+0.56%		$41.26$40.77908,386 shs$3.73 billion
03/14/2024$41.63$40.71
-2.21%		$41.34$40.32333,644 shs$3.71 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/13/2024$41.26$41.63
+0.90%		$41.91$41.27311,203 shs$3.77 billion
03/12/2024$41.80$41.26
-1.29%		$41.75$41.05297,792 shs$3.76 billion
03/11/2024$41.34$41.80
+1.11%		$41.87$41.21420,096 shs$3.81 billion
03/08/2024$41.24$41.34
+0.24%		$41.90$41.22226,324 shs$3.77 billion
03/07/2024$40.32$41.24
+2.28%		$41.42$40.70231,572 shs$3.76 billion
03/06/2024$40.04$40.32
+0.70%		$40.73$40.02211,686 shs$3.68 billion
03/05/2024$40.47$40.04
-1.06%		$40.71$39.80267,840 shs$3.65 billion
03/04/2024$40.53$40.47
-0.15%		$40.77$40.41193,399 shs$3.69 billion
03/01/2024$40.48$40.51
+0.07%		$40.81$40.32242,391 shs$3.69 billion
02/29/2024$39.83$40.48
+1.63%		$40.73$39.99455,512 shs$3.69 billion
02/28/2024$40.12$39.83
-0.72%		$40.42$39.70263,964 shs$3.63 billion
02/27/2024$39.80$40.12
+0.80%		$40.34$39.99322,610 shs$3.66 billion
02/26/2024$39.17$39.80
+1.61%		$39.88$38.89290,458 shs$3.63 billion
02/23/2024$39.27$39.16
-0.28%		$39.40$38.93293,565 shs$3.57 billion
02/22/2024$38.93$39.27
+0.87%		$39.33$38.75359,238 shs$3.58 billion
02/21/2024$38.70$38.93
+0.59%		$38.94$38.41311,867 shs$3.55 billion
02/20/2024$38.90$38.70
-0.51%		$38.80$38.40443,826 shs$3.53 billion
02/19/2024$38.90$38.90$39.60$38.83434,600 shs$3.55 billion
02/16/2024$39.49$38.89
-1.52%		$39.60$38.83434,684 shs$3.55 billion
02/15/2024$38.87$39.49
+1.60%		$39.71$38.50730,632 shs$3.60 billion
02/14/2024$36.10$38.87
+7.67%		$39.23$37.33735,566 shs$3.54 billion
02/13/2024$37.62$36.10
-4.04%		$36.77$35.86717,246 shs$3.29 billion
02/12/2024$36.92$37.62
+1.90%		$38.00$37.15507,496 shs$3.43 billion
02/09/2024$37.01$36.92
-0.24%		$37.11$36.45406,514 shs$3.37 billion
02/08/2024$36.27$37.01
+2.04%		$37.03$36.01354,937 shs$3.37 billion
02/07/2024$36.05$36.27
+0.61%		$36.39$35.79281,849 shs$3.31 billion

Related Companies:
This page (NYSE:AVNT) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry