NYSE:AVNT

Avient Stock Chart and Price History

$46.79

-0.91 (-1.91%)

(As of 05/24/2022 10:16 AM ET)

Add

Compare

Today's Range: $46.67
▼
$47.26
50-Day Range: $45.34
▼
$53.76
52-Week Range: $43.69
▼
$61.46

Volume: 1,977 shs
Average Volume: 435,583 shs
Market Capitalization: $4.28 billion

P/E Ratio: 18.42
Dividend Yield: 2.04%
Beta: 1.46

Avient (NYSE:AVNT) Price Performance

5 Day Performance: +1.60%
1 Month Performance: -7.52%
3 Month Performance: -5.21%
Year-To-Date Performance: -14.75%
1 Year Performance: -8.45%

Avient (NYSE AVNT) Stock Chart for Tuesday, May, 24, 2022

Charts Provided by TradingView.

Avient (NYSE:AVNT) Price History

Time Frame

Start Date

End Date

Export to Excel

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

This page was last updated on 5/24/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 Risk-Free Trial Subscription Here

Resources