5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-5.08%
3 MONTH PERFORMANCE
-18.00%
6 MONTH PERFORMANCE
-13.81%
YEAR-TO-DATE PERFORMANCE
-3.03%
1 YEAR PERFORMANCE
-4.07%
Avient Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.69 | $40.13 (-1.38%) | $41.05 | $39.78 | 486,397 | $3.66 B |
| 03/11/2025 | $40.71 | $40.26 (-1.11%) | $40.81 | $39.88 | 565,813 | $3.68 B |
| 03/10/2025 | $41.39 | $40.64 (-1.81%) | $42.02 | $40.40 | 830,718 | $3.71 B |
| 03/07/2025 | $42.39 | $41.80 (-1.39%) | $42.65 | $40.45 | 1.13 M | $3.82 B |
| 03/06/2025 | $41.82 | $42.60 (1.87%) | $42.78 | $41.48 | 875,149 | $3.89 B |
| 03/05/2025 | $40.77 | $42.02 (3.07%) | $42.10 | $40.64 | 656,322 | $3.84 B |
| 03/04/2025 | $40.85 | $40.35 (-1.22%) | $41.17 | $39.86 | 629,500 | $3.69 B |
| 03/03/2025 | $43.28 | $41.23 (-4.74%) | $43.28 | $40.98 | 553,300 | $3.77 B |
| 02/28/2025 | $42.16 | $42.77 (1.45%) | $42.81 | $41.90 | 563,727 | $3.91 B |
| 02/27/2025 | $42.58 | $42.09 (-1.15%) | $42.89 | $41.98 | 515,500 | $3.85 B |
| 02/26/2025 | $43.24 | $42.80 (-1.02%) | $43.67 | $42.71 | 422,500 | $3.91 B |
| 02/25/2025 | $43.54 | $43.20 (-0.78%) | $44.35 | $43.11 | 613,400 | $3.95 B |
| 02/24/2025 | $43.54 | $43.34 (-0.46%) | $44.08 | $43.27 | 644,604 | $3.96 B |
| 02/21/2025 | $44.43 | $43.40 (-2.32%) | $44.70 | $42.86 | 1.29 M | $3.97 B |
| 02/20/2025 | $43.78 | $43.98 (0.46%) | $44.15 | $43.78 | 692,000 | $4.02 B |
| 02/19/2025 | $43.52 | $43.91 (0.9%) | $44.24 | $43.32 | 713,500 | $4.01 B |
| 02/18/2025 | $43.70 | $44.21 (1.17%) | $44.71 | $43.55 | 757,000 | $4.04 B |
| 02/14/2025 | $42.78 | $42.99 (0.49%) | $43.74 | $42.47 | 775,739 | $3.93 B |
| 02/13/2025 | $42.16 | $42.95 (1.87%) | $44.78 | $42.16 | 1.17 M | $3.93 B |
| 02/12/2025 | $41.59 | $41.74 (0.36%) | $42.24 | $41.43 | 605,144 | $3.82 B |
| 02/11/2025 | $42.09 | $42.31 (0.52%) | $42.76 | $41.98 | 364,005 | $3.87 B |
| 02/10/2025 | $42.57 | $42.02 (-1.29%) | $42.73 | $41.75 | 465,530 | $3.84 B |
| 02/07/2025 | $42.75 | $42.10 (-1.52%) | $42.75 | $41.99 | 493,500 | $3.84 B |
| 02/06/2025 | $43.14 | $42.62 (-1.21%) | $43.23 | $42.31 | 606,402 | $3.89 B |
| 02/05/2025 | $43.38 | $42.70 (-1.57%) | $43.38 | $42.47 | 500,547 | $3.90 B |
| 02/04/2025 | $42.50 | $43.14 (1.51%) | $43.28 | $42.36 | 436,328 | $3.94 B |
| 02/03/2025 | $41.91 | $42.30 (0.93%) | $42.42 | $41.17 | 532,226 | $3.86 B |
| 01/31/2025 | $43.34 | $42.90 (-1.02%) | $43.60 | $42.46 | 692,724 | $3.92 B |
| 01/30/2025 | $43.32 | $43.85 (1.22%) | $44.13 | $42.90 | 732,100 | $4.00 B |
| 01/29/2025 | $42.79 | $42.93 (0.33%) | $43.70 | $42.67 | 543,200 | $3.92 B |
| 01/28/2025 | $43.07 | $42.77 (-0.7%) | $43.19 | $42.56 | 514,430 | $3.90 B |
| 01/27/2025 | $42.53 | $43.16 (1.48%) | $43.22 | $42.45 | 494,800 | $3.94 B |
| 01/24/2025 | $42.85 | $42.66 (-0.44%) | $43.16 | $42.28 | 441,948 | $3.89 B |
| 01/23/2025 | $42.12 | $42.96 (1.99%) | $43.10 | $42.00 | 490,400 | $3.92 B |
| 01/22/2025 | $42.96 | $42.32 (-1.49%) | $43.02 | $42.22 | 301,921 | $3.86 B |
| 01/21/2025 | $42.51 | $43.18 (1.58%) | $43.21 | $42.22 | 389,142 | $3.94 B |
| 01/17/2025 | $42.11 | $42.44 (0.78%) | $42.67 | $41.71 | 462,642 | $3.87 B |
| 01/16/2025 | $41.59 | $41.53 (-0.14%) | $41.83 | $40.72 | 494,400 | $3.79 B |
| 01/15/2025 | $41.51 | $41.57 (0.14%) | $41.61 | $40.84 | 542,327 | $3.80 B |
| 01/14/2025 | $40.09 | $40.15 (0.15%) | $40.51 | $39.67 | 398,934 | $3.67 B |
| 01/13/2025 | $37.91 | $39.94 (5.35%) | $39.97 | $37.88 | 510,743 | $3.65 B |
| 01/10/2025 | $37.70 | $38.16 (1.22%) | $38.28 | $37.63 | 569,700 | $3.48 B |
| 01/08/2025 | $39.01 | $38.79 (-0.56%) | $39.12 | $38.31 | 378,023 | $3.54 B |
| 01/07/2025 | $39.67 | $39.37 (-0.76%) | $40.03 | $38.95 | 645,468 | $3.59 B |
| 01/06/2025 | $39.72 | $39.62 (-0.25%) | $40.26 | $39.45 | 504,910 | $3.62 B |
| 01/03/2025 | $40.36 | $39.29 (-2.65%) | $40.50 | $38.87 | 671,227 | $3.59 B |
| 01/02/2025 | $41.20 | $40.26 (-2.28%) | $41.94 | $40.05 | 807,400 | $3.68 B |
| 12/31/2024 | $40.25 | $40.86 (1.52%) | $40.99 | $40.22 | 631,009 | $3.73 B |
| 12/30/2024 | $40.25 | $40.12 (-0.32%) | $40.41 | $39.70 | 512,320 | $3.66 B |
| 12/27/2024 | $40.94 | $40.45 (-1.2%) | $41.49 | $40.22 | 409,045 | $3.69 B |
| 12/26/2024 | $41.00 | $41.37 (0.9%) | $41.49 | $40.96 | 485,700 | $3.78 B |
| 12/24/2024 | $41.06 | $41.38 (0.78%) | $41.40 | $40.69 | 194,000 | $3.78 B |
| 12/23/2024 | $41.21 | $41.00 (-0.51%) | $41.54 | $40.65 | 527,335 | $3.74 B |
| 12/20/2024 | $41.14 | $41.50 (0.88%) | $42.38 | $41.14 | 1.41 M | $3.79 B |
| 12/19/2024 | $42.69 | $41.69 (-2.34%) | $42.90 | $41.49 | 737,243 | $3.81 B |
| 12/18/2024 | $46.11 | $42.37 (-8.11%) | $46.40 | $42.33 | 1.09 M | $3.87 B |
| 12/17/2024 | $46.61 | $45.92 (-1.48%) | $47.06 | $45.75 | 969,300 | $4.19 B |
| 12/16/2024 | $47.52 | $46.89 (-1.33%) | $47.67 | $46.85 | 586,700 | $4.28 B |
| 12/13/2024 | $47.79 | $47.52 (-0.56%) | $48.06 | $47.43 | 449,800 | $4.34 B |
| 12/12/2024 | $49.05 | $48.32 (-1.49%) | $49.23 | $48.32 | 342,300 | $4.41 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.
