5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+6.76%
3 MONTH PERFORMANCE
+9.47%
6 MONTH PERFORMANCE
+17.48%
YEAR-TO-DATE PERFORMANCE
+17.25%
1 YEAR PERFORMANCE
+8.89%
Avient Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.41 | $37.28 (-0.35%) | $37.88 | $36.81 | 919.50 K | $3.42 B |
| 06/18/2026 | $36.89 | $37.66 (2.09%) | $37.71 | $36.58 | 1.44 M | $3.45 B |
| 06/17/2026 | $37.62 | $36.86 (-2.02%) | $38.32 | $36.79 | 929.10 K | $3.38 B |
| 06/16/2026 | $37.64 | $37.67 (0.08%) | $38.29 | $37.56 | 976.34 K | $3.45 B |
| 06/15/2026 | $38.21 | $37.54 (-1.75%) | $38.80 | $37.34 | 1.12 M | $3.44 B |
| 06/12/2026 | $37.09 | $37.76 (1.81%) | $38.03 | $37.09 | 1.04 M | $3.46 B |
| 06/11/2026 | $35.57 | $36.52 (2.67%) | $36.58 | $35.31 | 917.11 K | $3.35 B |
| 06/10/2026 | $35.47 | $34.97 (-1.41%) | $35.67 | $34.72 | 993.10 K | $3.21 B |
| 06/09/2026 | $35.35 | $35.45 (0.28%) | $35.98 | $34.84 | 844.40 K | $3.25 B |
| 06/08/2026 | $33.96 | $34.49 (1.56%) | $34.56 | $33.53 | 1.07 M | $3.16 B |
| 06/05/2026 | $34.00 | $33.94 (-0.18%) | $34.28 | $33.82 | 487.50 K | $3.11 B |
| 06/04/2026 | $34.97 | $34.14 (-2.37%) | $34.98 | $33.82 | 578.33 K | $3.13 B |
| 06/03/2026 | $34.88 | $34.50 (-1.09%) | $35.45 | $34.48 | 637.50 K | $3.16 B |
| 06/02/2026 | $34.63 | $35.21 (1.67%) | $35.28 | $34.43 | 494.71 K | $3.23 B |
| 06/01/2026 | $34.84 | $34.61 (-0.66%) | $35.06 | $33.58 | 825.70 K | $3.17 B |
| 05/29/2026 | $36.29 | $35.42 (-2.4%) | $36.35 | $35.38 | 619.61 K | $3.25 B |
| 05/28/2026 | $36.07 | $36.18 (0.3%) | $36.67 | $35.29 | 594.20 K | $3.32 B |
| 05/27/2026 | $35.75 | $36.23 (1.34%) | $36.40 | $35.71 | 635.52 K | $3.32 B |
| 05/26/2026 | $34.62 | $35.29 (1.94%) | $35.66 | $34.49 | 1.26 M | $3.24 B |
| 05/22/2026 | $34.32 | $34.31 (-0.03%) | $34.46 | $33.79 | 625.80 K | $3.15 B |
| 05/21/2026 | $33.64 | $34.12 (1.43%) | $34.26 | $32.82 | 730.70 K | $3.13 B |
| 05/20/2026 | $32.78 | $33.82 (3.17%) | $33.85 | $32.27 | 687.80 K | $3.10 B |
| 05/19/2026 | $33.19 | $32.64 (-1.66%) | $33.19 | $32.23 | 786.93 K | $2.99 B |
| 05/18/2026 | $34.02 | $33.55 (-1.38%) | $34.36 | $33.46 | 916.30 K | $3.08 B |
| 05/15/2026 | $34.37 | $33.77 (-1.75%) | $34.54 | $33.58 | 646.85 K | $3.10 B |
| 05/14/2026 | $34.67 | $34.76 (0.26%) | $35.16 | $34.18 | 1.21 M | $3.19 B |
| 05/13/2026 | $35.28 | $34.33 (-2.69%) | $35.28 | $34.29 | 1.35 M | $3.15 B |
| 05/12/2026 | $35.86 | $35.26 (-1.67%) | $36.05 | $34.75 | 625.33 K | $3.23 B |
| 05/11/2026 | $37.08 | $35.99 (-2.94%) | $37.24 | $35.95 | 806.00 K | $3.30 B |
| 05/08/2026 | $36.27 | $36.89 (1.71%) | $37.45 | $35.38 | 992.00 K | $3.38 B |
| 05/07/2026 | $38.79 | $36.52 (-5.85%) | $39.51 | $36.43 | 761.20 K | $3.35 B |
| 05/06/2026 | $38.12 | $37.84 (-0.73%) | $38.49 | $37.69 | 766.70 K | $3.47 B |
| 05/05/2026 | $35.94 | $37.15 (3.37%) | $37.33 | $35.73 | 781.50 K | $3.41 B |
| 05/04/2026 | $36.51 | $35.61 (-2.47%) | $36.71 | $35.32 | 609.38 K | $3.27 B |
| 05/01/2026 | $37.33 | $36.76 (-1.53%) | $37.41 | $36.64 | 452.70 K | $3.37 B |
| 04/30/2026 | $36.10 | $37.08 (2.71%) | $37.31 | $35.96 | 511.72 K | $3.40 B |
| 04/29/2026 | $36.58 | $36.18 (-1.09%) | $36.73 | $35.94 | 333.60 K | $3.32 B |
| 04/28/2026 | $37.34 | $36.87 (-1.26%) | $37.97 | $36.49 | 338.10 K | $3.38 B |
| 04/27/2026 | $37.40 | $37.16 (-0.64%) | $37.71 | $36.54 | 438.50 K | $3.41 B |
| 04/24/2026 | $37.15 | $37.56 (1.1%) | $37.61 | $36.73 | 387.25 K | $3.44 B |
| 04/23/2026 | $37.38 | $37.09 (-0.78%) | $37.40 | $36.55 | 406.00 K | $3.40 B |
| 04/22/2026 | $38.46 | $37.25 (-3.15%) | $38.60 | $37.18 | 445.80 K | $3.42 B |
| 04/21/2026 | $38.59 | $38.08 (-1.32%) | $38.70 | $37.41 | 476.55 K | $3.49 B |
| 04/20/2026 | $38.31 | $38.50 (0.5%) | $38.64 | $38.14 | 338.73 K | $3.53 B |
| 04/17/2026 | $38.17 | $38.55 (1%) | $39.29 | $37.92 | 575.15 K | $3.54 B |
| 04/16/2026 | $37.67 | $37.63 (-0.11%) | $38.04 | $37.48 | 640.33 K | $3.45 B |
| 04/15/2026 | $37.74 | $37.51 (-0.61%) | $37.99 | $37.40 | 682.90 K | $3.44 B |
| 04/14/2026 | $37.73 | $37.92 (0.5%) | $38.02 | $37.30 | 489.60 K | $3.48 B |
| 04/13/2026 | $38.00 | $37.79 (-0.55%) | $38.76 | $37.03 | 459.03 K | $3.47 B |
| 04/10/2026 | $37.80 | $38.21 (1.08%) | $38.28 | $37.39 | 589.85 K | $3.50 B |
| 04/09/2026 | $36.79 | $37.45 (1.79%) | $37.49 | $36.53 | 399.32 K | $3.43 B |
| 04/08/2026 | $36.46 | $37.05 (1.62%) | $37.17 | $35.53 | 787.81 K | $3.40 B |
| 04/07/2026 | $34.61 | $34.72 (0.32%) | $34.82 | $34.08 | 667.50 K | $3.18 B |
| 04/06/2026 | $34.71 | $34.72 (0.03%) | $34.92 | $34.08 | 697.01 K | $3.18 B |
| 04/02/2026 | $35.80 | $35.07 (-2.04%) | $36.25 | $35.04 | 588.40 K | $3.22 B |
| 04/01/2026 | $36.42 | $36.40 (-0.05%) | $37.19 | $36.38 | 654.02 K | $3.34 B |
| 03/31/2026 | $36.08 | $36.30 (0.61%) | $36.69 | $35.60 | 614.70 K | $3.33 B |
| 03/30/2026 | $36.17 | $35.54 (-1.74%) | $36.17 | $35.20 | 870.44 K | $3.26 B |
| 03/27/2026 | $35.92 | $35.55 (-1.03%) | $36.37 | $35.50 | 670.44 K | $3.26 B |
| 03/26/2026 | $35.89 | $36.23 (0.95%) | $36.78 | $35.89 | 892.00 K | $3.32 B |
| 03/25/2026 | $34.88 | $36.27 (3.99%) | $36.47 | $34.47 | 1.28 M | $3.33 B |
| 03/24/2026 | $32.94 | $34.32 (4.19%) | $34.55 | $32.87 | 678.24 K | $3.15 B |
| 03/23/2026 | $33.05 | $33.46 (1.24%) | $33.84 | $32.60 | 859.30 K | $3.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
