Avient (AVNT) Stock Chart & Stock Price History → 1970’s computer coder Issues Shocking AI Warning (From InvestorPlace) (Ad) Free AVNT Stock Alerts $45.75 +0.63 (+1.40%) (As of 12:38 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+3.60%1 Month Performance+5.56%3 Month Performance+23.92%6 Month Performance+43.51%Year-To-Date Performance+10.06%1 Year Performance+19.73% 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 InvestorPlace1970’s computer coder Issues Shocking AI WarningLouis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.Click here to watch his new video ASAP AVNT Stock Chart for Thursday, May, 9, 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 Capitalization05/08/2024$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 billion05/03/2024$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 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. 04/30/2024$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 billion03/18/2024$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 billionThis 1 Biotech Stock has been shocking the markets (Ad)Save the Date: BioStem's 2024 Q1 Call Coming Up!Sign Up for the Live Broadcast here03/13/2024$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 billion02/12/2024$36.92$37.62+1.90%$38.00$37.15507,496 shs$3.43 billion02/09/2024$37.01$36.92-0.24%$37.11$36.45406,514 shs$3.37 billion02/08/2024$36.27$37.01+2.04%$37.03$36.01354,937 shs$3.37 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 5/9/2024 by MarketBeat.com Staff From Our PartnersThis 1 Biotech Stock has been shocking the marketsHuge Alerts1970’s computer coder Issues Shocking AI WarningInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsDems have chosen Biden replacement?Paradigm PressThe A.I. story nobody is telling you (Read ASAP)TradeSmith348 million Americans lives to END as we know it?The Oxford ClubUrgent Nvidia WarningAltimetryThe Crypto 9-5 Escape PlanCrypto 101 Media 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.