AVNT
AVIENT (AVNT)
NYSE
$35.38-$0.20 (-0.55%)
Price as of Jul 13, 2026 7:53 PM EDT
  • $3.3B
    Market Cap
  • 9.28%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -5.09%
    Low Price$35.57
    High Price$38.89
  • 3 Months
    -5.17%
    Low Price$32.64
    High Price$38.89
  • 1 Year
    +9.28%
    Low Price$27.48
    High Price$43.28
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
36.04
36.49
35.33
35.57
-1.28%
538,697
07/10/2026
36.29
36.65
36.01
36.03
+0.14%
849,048
07/09/2026
35.95
36.29
35.47
35.98
+0.70%
678,011
07/08/2026
37.57
37.57
34.95
35.73
-6.22%
1,310,859
07/07/2026
38.89
39.32
37.94
38.10
-2.03%
1,423,163
07/06/2026
37.44
39.04
37.06
38.89
+4.23%
1,518,968
07/02/2026
36.91
37.52
36.51
37.31
+1.33%
713,836
07/01/2026
36.89
37.64
36.61
36.82
-0.38%
839,898
06/30/2026
37.09
37.23
36.71
36.96
+0.33%
798,311
06/29/2026
37.38
37.38
36.14
36.84
-2.82%
1,088,827
06/26/2026
36.65
37.97
36.41
37.91
+2.46%
3,039,109
06/25/2026
36.98
37.57
36.52
37.00
+0.49%
1,251,032
06/24/2026
35.56
36.87
35.39
36.82
+2.94%
993,493
06/23/2026
36.73
36.98
35.72
35.77
-4.05%
786,795
06/22/2026
37.41
37.88
36.81
37.28
-1.01%
919,504
06/18/2026
36.89
37.71
36.58
37.66
+2.94%
1,437,786
06/18/2026
$0.28 Dividend
06/17/2026
37.34
38.03
36.52
36.59
-2.15%
929,099
06/16/2026
37.36
38.00
37.28
37.39
+0.35%
976,021
06/15/2026
37.92
38.51
37.06
37.26
-0.58%
1,122,322
06/12/2026
36.81
37.75
36.81
37.48
+3.40%
1,042,958
06/11/2026
35.30
36.31
35.04
36.25
+4.43%
917,093
06/10/2026
35.21
35.40
34.46
34.71
-1.35%
993,057
06/09/2026
35.09
35.71
34.58
35.19
+2.78%
844,326
06/08/2026
33.71
34.30
33.28
34.23
+1.62%
1,067,407
06/05/2026
33.75
34.02
33.57
33.69
-0.59%
487,213
06/04/2026
34.71
34.72
33.57
33.89
-1.04%
578,327
06/03/2026
34.62
35.19
34.22
34.24
-2.02%
637,389
06/02/2026
34.37
35.02
34.17
34.95
+1.73%
494,705
06/01/2026
34.58
34.80
33.33
34.35
-2.29%
824,501
05/29/2026
36.02
36.08
35.12
35.16
-2.10%
619,612
05/28/2026
35.80
36.40
35.03
35.91
-0.14%
594,192
05/27/2026
35.48
36.13
35.44
35.96
+2.66%
635,516
05/26/2026
34.36
35.39
34.24
35.03
+2.86%
1,254,861
05/22/2026
34.06
34.20
33.54
34.05
+0.56%
625,774
05/21/2026
33.39
34.00
32.57
33.87
+0.89%
730,675
05/20/2026
32.54
33.60
32.03
33.57
+3.62%
687,750
05/19/2026
32.94
32.94
31.99
32.40
-2.71%
786,927
05/18/2026
33.77
34.10
33.21
33.30
-0.65%
916,271
05/15/2026
34.11
34.28
33.33
33.52
-2.85%
646,845
05/14/2026
34.41
34.90
33.92
34.50
+1.25%
1,210,941
05/13/2026
35.02
35.02
34.03
34.07
-2.64%
1,348,956
05/12/2026
35.59
35.78
34.49
35.00
-2.03%
625,334
05/11/2026
36.80
36.96
35.68
35.72
-2.44%
805,996
05/08/2026
36.00
37.17
35.12
36.61
+1.01%
991,998
05/07/2026
38.50
39.21
36.16
36.25
-3.49%
761,198
05/07/2026
$0.83 Earnings
05/06/2026
37.84
38.20
37.41
37.56
+1.86%
766,678
05/05/2026
35.67
37.05
35.46
36.87
+4.32%
781,502
05/04/2026
36.24
36.44
35.06
35.34
-3.13%
609,375
05/01/2026
37.05
37.13
36.36
36.49
-0.86%
452,681
04/30/2026
35.83
37.03
35.69
36.80
+2.49%
511,715
04/29/2026
36.31
36.45
35.67
35.91
-1.87%
333,588
04/28/2026
37.06
37.69
36.21
36.59
-0.78%
338,102
04/27/2026
37.12
37.43
36.27
36.88
-1.06%
438,450
04/24/2026
36.87
37.33
36.46
37.28
+1.27%
387,245
04/23/2026
37.10
37.12
36.28
36.81
-0.43%
405,964
04/22/2026
38.17
38.31
36.90
36.97
-2.18%
445,753
04/21/2026
38.30
38.41
37.13
37.80
-1.09%
476,312
04/20/2026
38.02
38.35
37.86
38.21
-0.13%
338,725
04/17/2026
37.89
39.00
37.64
38.26
+2.44%
575,145
04/16/2026
37.39
37.76
37.20
37.35
+0.32%
640,327
04/15/2026
37.46
37.71
37.12
37.23
-1.08%
682,862
04/14/2026
37.45
37.74
37.02
37.64
+0.34%
489,559
04/13/2026
37.72
38.47
36.75
37.51
-1.10%
459,031
04/10/2026
37.52
37.99
37.11
37.92
+2.03%
589,846
04/09/2026
36.52
37.22
36.26
37.17
+1.08%
399,317
04/08/2026
36.19
36.89
35.27
36.77
+6.71%
787,808
04/07/2026
34.35
34.56
33.83
34.46
0.00%
667,486
04/06/2026
34.45
34.66
33.83
34.46
-1.00%
697,014
04/02/2026
35.53
35.98
34.78
34.81
-3.65%
588,372
04/01/2026
36.15
36.91
36.11
36.13
+0.28%
654,022
03/31/2026
35.81
36.42
35.33
36.03
+2.14%
614,657
03/30/2026
35.90
35.90
34.94
35.27
-0.03%
870,436
03/27/2026
35.65
36.10
35.24
35.28
-1.88%
670,437
03/26/2026
35.62
36.51
35.62
35.96
-0.11%
891,975
03/25/2026
34.62
36.20
34.21
36.00
+5.68%
1,283,497
03/24/2026
32.69
34.29
32.62
34.06
+2.57%
678,236
03/23/2026
32.80
33.59
32.36
33.21
+4.86%
859,268
03/20/2026
31.82
31.89
31.31
31.67
-0.41%
1,593,598
03/19/2026
31.95
32.20
31.34
31.80
-2.64%
1,570,629
03/18/2026
33.51
33.88
32.65
32.66
-3.46%
857,363
03/17/2026
34.10
34.66
33.78
33.84
+0.04%
748,061
03/17/2026
$0.28 Dividend
03/16/2026
34.02
34.25
33.60
33.82
+0.20%
763,008
03/13/2026
34.35
34.70
33.58
33.75
-0.72%
766,156
03/12/2026
34.43
34.57
33.74
34.00
-2.60%
766,846
03/11/2026
35.14
35.68
34.52
34.90
-1.39%
528,460
03/10/2026
35.90
36.83
35.28
35.40
-1.83%
477,813
03/09/2026
35.37
36.26
34.68
36.06
+0.08%
757,035
03/06/2026
37.81
37.81
35.83
36.03
-6.28%
879,172
03/05/2026
39.03
39.39
38.42
38.44
-2.16%
792,229
03/04/2026
39.38
39.67
38.74
39.29
-0.37%
666,839
03/03/2026
39.00
39.79
38.24
39.43
-2.03%
570,491
03/02/2026
39.75
40.49
38.76
40.25
-0.46%
614,416
02/27/2026
40.01
40.61
39.46
40.44
-0.10%
818,000
02/26/2026
41.14
41.71
40.10
40.48
-1.32%
901,046
02/25/2026
41.85
42.00
40.58
41.02
-1.51%
712,028
02/24/2026
41.70
42.82
41.59
41.65
+0.45%
552,330
02/23/2026
41.33
41.86
40.29
41.46
-1.08%
771,262