Avient (NYSE:AVNT) Price Performance
- 1 Month
Performance - -7.52%
- 3 Month
Performance - -5.21%
- Year-To-Date
Performance - -14.75%
Avient (NYSE AVNT) Stock Chart for Tuesday, May, 24, 2022
Charts Provided by TradingView.
Avient (NYSE:AVNT) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/23/2022 | $46.65 | $47.70 +2.25% | $47.92 | $46.82 | 416,307 shs | $4.36 billion |
05/20/2022 | $46.95 | $46.65 -0.64% | $47.41 | $45.76 | 333,538 shs | $4.27 billion |
05/19/2022 | $47.21 | $46.95 -0.55% | $47.84 | $46.60 | 389,894 shs | $4.29 billion |
05/18/2022 | $48.23 | $47.21 -2.11% | $48.64 | $46.94 | 452,122 shs | $4.32 billion |
05/17/2022 | $46.47 | $48.23 +3.79% | $48.42 | $47.20 | 240,834 shs | $4.41 billion |
05/16/2022 | $46.93 | $46.47 -0.98% | $47.03 | $45.69 | 285,586 shs | $4.25 billion |
05/13/2022 | $46.05 | $46.93 +1.91% | $47.84 | $46.49 | 294,779 shs | $4.29 billion |
05/12/2022 | $45.78 | $46.05 +0.59% | $46.43 | $44.80 | 519,298 shs | $4.21 billion |
05/11/2022 | $46.67 | $45.78 -1.91% | $47.99 | $45.68 | 586,679 shs | $4.19 billion |
05/10/2022 | $47.71 | $46.67 -2.18% | $48.91 | $45.97 | 369,130 shs | $4.27 billion |
|
05/09/2022 | $48.75 | $47.71 -2.13% | $48.80 | $47.56 | 314,599 shs | $4.36 billion |
05/06/2022 | $49.92 | $48.75 -2.34% | $49.58 | $48.04 | 402,650 shs | $4.46 billion |
05/05/2022 | $51.90 | $49.92 -3.82% | $51.64 | $49.21 | 333,792 shs | $4.56 billion |
05/04/2022 | $49.90 | $51.90 +4.01% | $52.05 | $49.74 | 330,883 shs | $4.75 billion |
05/03/2022 | $49.13 | $49.90 +1.57% | $50.35 | $48.93 | 275,867 shs | $4.56 billion |
05/02/2022 | $49.24 | $49.13 -0.22% | $50.12 | $48.25 | 428,736 shs | $4.51 billion |
04/29/2022 | $50.41 | $49.24 -2.32% | $50.87 | $48.92 | 491,603 shs | $4.52 billion |
04/28/2022 | $50.03 | $50.41 +0.76% | $50.82 | $48.97 | 322,036 shs | $4.62 billion |
04/27/2022 | $50.10 | $50.03 -0.14% | $50.77 | $49.15 | 442,617 shs | $4.59 billion |
04/26/2022 | $51.74 | $50.10 -3.17% | $52.68 | $49.92 | 583,532 shs | $4.60 billion |
04/25/2022 | $51.58 | $51.74 +0.31% | $51.83 | $49.61 | 585,166 shs | $4.75 billion |
04/22/2022 | $53.14 | $51.58 -2.94% | $52.56 | $50.79 | 664,562 shs | $4.73 billion |
04/21/2022 | $53.76 | $53.14 -1.15% | $54.77 | $52.58 | 638,046 shs | $4.87 billion |
04/20/2022 | $47.88 | $53.76 +12.28% | $53.82 | $48.45 | 1.16 million shs | $4.93 billion |
04/19/2022 | $46.72 | $47.88 +2.48% | $48.29 | $46.91 | 341,965 shs | $4.39 billion |
04/18/2022 | $46.55 | $46.72 +0.37% | $47.24 | $46.16 | 241,789 shs | $4.29 billion |
04/15/2022 | $46.55 | $46.55 | $47.74 | $46.52 | 265,002 shs | $4.27 billion |
04/14/2022 | $47.02 | $46.55 -1.00% | $47.74 | $46.52 | 265,002 shs | $4.27 billion |
04/13/2022 | $46.14 | $47.02 +1.91% | $47.16 | $46.27 | 246,066 shs | $4.31 billion |
04/12/2022 | $46.00 | $46.14 +0.30% | $47.33 | $45.96 | 268,325 shs | $4.23 billion |
04/11/2022 | $45.34 | $46.00 +1.46% | $46.80 | $45.25 | 365,335 shs | $4.22 billion |
04/08/2022 | $45.90 | $45.34 -1.22% | $46.56 | $45.27 | 317,912 shs | $4.16 billion |
04/07/2022 | $46.04 | $45.90 -0.30% | $46.19 | $44.74 | 484,965 shs | $4.21 billion |
04/06/2022 | $47.59 | $46.04 -3.26% | $47.49 | $45.83 | 533,169 shs | $4.22 billion |
04/05/2022 | $48.50 | $47.59 -1.88% | $48.77 | $47.55 | 338,767 shs | $4.37 billion |
04/04/2022 | $48.69 | $48.50 -0.39% | $48.92 | $48.10 | 446,119 shs | $4.45 billion |
04/01/2022 | $48.00 | $48.69 +1.44% | $49.06 | $48.01 | 551,342 shs | $4.45 billion |
03/31/2022 | $49.39 | $48.00 -2.81% | $49.78 | $47.88 | 681,428 shs | $4.39 billion |
03/30/2022 | $50.82 | $49.39 -2.81% | $50.88 | $49.30 | 457,780 shs | $4.52 billion |
03/29/2022 | $49.00 | $50.82 +3.71% | $51.42 | $49.77 | 646,120 shs | $4.65 billion |
03/28/2022 | $49.39 | $49.00 -0.79% | $49.52 | $48.31 | 435,647 shs | $4.48 billion |
03/25/2022 | $49.64 | $49.39 -0.50% | $49.97 | $48.92 | 436,688 shs | $4.52 billion |
03/24/2022 | $49.73 | $49.64 -0.18% | $50.13 | $49.02 | 353,160 shs | $4.54 billion |
03/23/2022 | $50.88 | $49.73 -2.26% | $50.72 | $49.65 | 322,738 shs | $4.55 billion |
03/22/2022 | $51.15 | $50.88 -0.53% | $52.39 | $50.44 | 728,276 shs | $4.66 billion |
03/21/2022 | $51.20 | $51.15 -0.10% | $52.00 | $50.74 | 568,348 shs | $4.68 billion |
03/18/2022 | $51.60 | $51.20 -0.78% | $51.67 | $50.46 | 1.09 million shs | $4.68 billion |
03/18/2022 | $51.60 | $51.20 -0.78% | $51.67 | $50.46 | 1.09 million shs | $4.68 billion |
03/17/2022 | $50.77 | $51.60 +1.63% | $51.67 | $50.05 | 373,539 shs | $4.72 billion |
03/16/2022 | $48.60 | $50.77 +4.47% | $50.92 | $49.31 | 445,821 shs | $4.64 billion |
03/15/2022 | $48.42 | $48.60 +0.37% | $49.05 | $47.92 | 419,367 shs | $4.45 billion |
03/14/2022 | $48.92 | $48.42 -1.02% | $49.59 | $48.21 | 410,153 shs | $4.43 billion |
03/11/2022 | $49.08 | $48.92 -0.33% | $50.11 | $48.81 | 321,614 shs | $4.48 billion |
03/10/2022 | $49.26 | $49.08 -0.37% | $49.22 | $48.13 | 255,949 shs | $4.49 billion |
03/09/2022 | $46.65 | $49.26 +5.59% | $49.93 | $46.85 | 408,150 shs | $4.51 billion |
03/08/2022 | $46.99 | $46.65 -0.72% | $48.18 | $46.43 | 475,845 shs | $4.27 billion |
03/07/2022 | $50.22 | $46.99 -6.43% | $50.20 | $46.94 | 387,938 shs | $4.30 billion |
03/04/2022 | $51.84 | $50.22 -3.13% | $51.53 | $49.98 | 416,975 shs | $4.59 billion |
03/03/2022 | $52.13 | $51.84 -0.56% | $52.90 | $51.39 | 296,874 shs | $4.74 billion |
03/02/2022 | $50.32 | $52.13 +3.60% | $52.41 | $50.89 | 394,023 shs | $4.77 billion |
03/01/2022 | $52.39 | $50.32 -3.95% | $52.18 | $49.66 | 592,629 shs | $4.60 billion |
02/28/2022 | $52.92 | $52.39 -1.00% | $53.13 | $51.56 | 480,687 shs | $4.79 billion |
02/25/2022 | $50.32 | $52.92 +5.17% | $53.04 | $50.51 | 314,932 shs | $4.84 billion |
02/24/2022 | $51.17 | $50.32 -1.66% | $50.40 | $48.98 | 444,497 shs | $4.60 billion |
02/23/2022 | $52.39 | $51.17 -2.33% | $53.13 | $51.14 | 240,639 shs | $4.68 billion |