AVNT
AVIENT (AVNT)
NYSE
$41.16-$0.01 (-0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.8B
    Market Cap
  • 29.50%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -4.93%
    Low Price$40.25
    High Price$43.11
  • 3 Months
    +11.08%
    Low Price$35.34
    High Price$46.03
  • 1 Year
    +29.50%
    Low Price$26.64
    High Price$46.03
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
41.35
42.15
41.08
41.17
+1.55%
881,898
10/01/2026
39.89
40.79
39.11
40.54
+0.72%
670,878
09/30/2026
40.95
40.95
40.04
40.25
-1.30%
752,069
09/29/2026
41.24
41.39
40.71
40.78
-1.00%
667,902
09/28/2026
40.70
41.49
40.39
41.19
-0.22%
783,922
09/25/2026
41.00
41.49
40.77
41.28
+1.23%
719,431
09/24/2026
40.69
41.10
40.34
40.78
-0.46%
475,743
09/23/2026
40.90
41.25
40.68
40.97
-0.65%
497,213
09/22/2026
41.14
41.98
40.77
41.24
+1.98%
684,497
09/21/2026
40.80
40.81
40.21
40.44
+0.20%
450,311
09/18/2026
40.19
40.40
39.72
40.36
-0.54%
1,054,876
09/17/2026
41.90
41.95
40.53
40.58
-0.86%
544,530
09/16/2026
41.24
41.58
40.21
40.93
-0.10%
775,015
09/15/2026
41.18
41.19
40.62
40.97
-0.46%
796,767
09/14/2026
40.79
41.52
40.50
41.16
-0.60%
900,400
09/11/2026
42.00
42.00
41.29
41.41
-0.08%
672,201
09/11/2026
$0.28 Dividend
09/10/2026
41.08
41.71
40.85
41.45
-0.43%
649,274
09/09/2026
42.27
42.61
41.52
41.62
-1.67%
597,203
09/08/2026
42.96
43.27
42.28
42.33
-1.82%
714,011
09/04/2026
42.44
43.58
42.16
43.11
+1.14%
495,152
09/03/2026
43.81
43.81
42.15
42.63
-1.56%
480,233
09/02/2026
42.89
44.00
42.89
43.30
+2.28%
769,818
09/01/2026
43.42
43.56
42.15
42.34
-3.27%
677,451
08/31/2026
44.30
44.59
43.45
43.77
-1.37%
896,707
08/28/2026
44.46
44.79
43.90
44.38
+0.93%
696,101
08/27/2026
44.16
44.95
43.76
43.97
-1.16%
547,918
08/26/2026
44.36
45.27
43.85
44.48
+0.36%
665,228
08/25/2026
44.48
44.56
43.58
44.33
+0.45%
646,479
08/24/2026
44.41
44.51
43.81
44.13
-0.54%
807,570
08/21/2026
43.79
44.65
43.79
44.37
+2.13%
800,296
08/20/2026
42.84
43.91
42.84
43.44
-1.20%
643,870
08/19/2026
43.89
44.53
43.69
43.97
+1.84%
732,284
08/18/2026
44.90
44.90
43.14
43.17
-4.25%
859,395
08/17/2026
45.76
45.79
44.89
45.09
-2.05%
739,481
08/14/2026
45.60
46.06
44.34
46.03
+0.48%
640,760
08/13/2026
45.23
45.87
44.96
45.82
+1.74%
1,013,620
08/12/2026
45.44
45.49
44.21
45.03
-0.31%
1,164,824
08/11/2026
45.70
46.33
45.05
45.17
-0.39%
1,097,446
08/10/2026
44.86
45.86
44.44
45.35
-0.09%
1,216,790
08/07/2026
43.41
46.22
42.71
45.39
+7.13%
1,664,733
08/06/2026
39.74
43.67
39.40
42.37
+12.47%
1,936,744
08/06/2026
$0.96 Earnings
08/05/2026
37.78
38.06
37.32
37.67
-0.65%
1,048,327
08/04/2026
37.31
37.95
37.06
37.92
+2.09%
656,763
08/03/2026
36.67
37.28
36.26
37.14
+2.95%
615,694
07/31/2026
36.36
36.45
35.63
36.08
-0.98%
630,803
07/30/2026
36.55
36.55
35.70
36.44
+2.12%
662,756
07/29/2026
36.55
36.66
35.34
35.68
-3.28%
880,634
07/28/2026
36.66
37.81
36.66
36.90
+1.92%
631,946
07/27/2026
37.66
37.94
35.99
36.20
-3.09%
609,582
07/24/2026
36.59
37.46
36.47
37.35
+2.62%
537,241
07/23/2026
36.09
36.60
35.84
36.40
-1.93%
746,525
07/22/2026
36.93
37.69
36.93
37.11
+1.25%
559,410
07/21/2026
36.03
36.70
35.54
36.66
+2.19%
503,392
07/20/2026
36.52
36.52
35.71
35.87
-2.33%
545,804
07/17/2026
37.31
38.03
36.49
36.73
-2.89%
866,487
07/16/2026
35.76
37.85
35.75
37.82
+6.16%
1,117,151
07/15/2026
35.74
36.26
35.48
35.62
+0.14%
523,578
07/14/2026
35.91
36.17
35.04
35.57
+0.67%
548,987
07/13/2026
35.80
36.25
35.09
35.34
-1.28%
538,697
07/10/2026
36.05
36.41
35.77
35.79
+0.14%
849,048
07/09/2026
35.71
36.05
35.24
35.74
+0.70%
678,011
07/08/2026
37.32
37.32
34.72
35.49
-6.22%
1,310,859
07/07/2026
38.63
39.06
37.69
37.85
-2.03%
1,423,163
07/06/2026
37.19
38.78
36.82
38.63
+4.23%
1,518,968
07/02/2026
36.67
37.27
36.27
37.06
+1.33%
713,836
07/01/2026
36.65
37.39
36.37
36.58
-0.38%
839,898
06/30/2026
36.85
36.98
36.46
36.72
+0.33%
798,311
06/29/2026
37.13
37.13
35.90
36.60
-2.82%
1,088,827
06/26/2026
36.41
37.72
36.17
37.66
+2.46%
3,039,109
06/25/2026
36.74
37.32
36.28
36.76
+0.49%
1,251,032
06/24/2026
35.33
36.63
35.16
36.58
+2.94%
993,493
06/23/2026
36.49
36.73
35.48
35.53
-4.05%
786,795
06/22/2026
37.16
37.63
36.57
37.03
-1.01%
919,504
06/18/2026
36.65
37.46
36.34
37.41
+2.94%
1,437,786
06/18/2026
$0.28 Dividend
06/17/2026
37.09
37.78
36.27
36.34
-2.15%
929,099
06/16/2026
37.11
37.75
37.03
37.14
+0.35%
976,021
06/15/2026
37.67
38.26
36.82
37.01
-0.58%
1,122,322
06/12/2026
36.57
37.50
36.57
37.23
+3.40%
1,042,958
06/11/2026
35.07
36.07
34.81
36.01
+4.43%
917,093
06/10/2026
34.97
35.17
34.23
34.48
-1.35%
993,057
06/09/2026
34.85
35.48
34.35
34.95
+2.78%
844,326
06/08/2026
33.48
34.08
33.07
34.01
+1.62%
1,067,407
06/05/2026
33.52
33.80
33.35
33.46
-0.59%
487,213
06/04/2026
34.48
34.49
33.35
33.66
-1.04%
578,327
06/03/2026
34.39
34.95
34.00
34.02
-2.02%
637,389
06/02/2026
34.15
34.79
33.95
34.72
+1.73%
494,705
06/01/2026
34.35
34.57
33.11
34.13
-2.29%
824,501
05/29/2026
35.78
35.84
34.88
34.92
-2.10%
619,612
05/28/2026
35.56
36.16
34.80
35.67
-0.14%
594,192
05/27/2026
35.25
35.89
35.21
35.72
+2.66%
635,516
05/26/2026
34.14
35.16
34.01
34.80
+2.86%
1,254,861
05/22/2026
33.84
33.98
33.32
33.83
+0.56%
625,774
05/21/2026
33.17
33.78
32.36
33.64
+0.89%
730,675
05/20/2026
32.32
33.38
31.82
33.35
+3.62%
687,750
05/19/2026
32.73
32.73
31.78
32.18
-2.71%
786,927
05/18/2026
33.54
33.88
32.99
33.08
-0.65%
916,271
05/15/2026
33.89
34.06
33.11
33.30
-2.85%
646,845