AVNT Historical Stock Prices & CSV Downloads

Avient Corporation (AVNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	42.61	43.23	42.12	42.84	42.84	1,126,000
Oct 29, 2026	42.54	42.91	41.82	42.88	42.88	540,200
Oct 28, 2026	42.51	42.74	41.98	42.19	42.19	660,200
Oct 27, 2026	41.23	42.46	40.91	42.43	42.43	657,600
Oct 26, 2026	41.11	41.91	41.11	41.28	41.28	441,200
Oct 23, 2026	39.95	41.18	39.89	41.03	41.03	535,200
Oct 22, 2026	40.24	40.70	39.95	40.58	40.58	479,900
Oct 21, 2026	41.11	41.49	40.17	40.69	40.69	763,100
Oct 20, 2026	39.55	40.72	39.41	40.35	40.35	527,700
Oct 19, 2026	39.02	40.00	38.75	39.51	39.51	601,100
Oct 16, 2026	39.06	39.94	38.68	38.98	38.98	860,500
Oct 15, 2026	39.25	39.66	38.73	39.00	39.00	1,212,400
Oct 14, 2026	38.95	39.63	38.66	38.85	38.85	1,069,000
Oct 13, 2026	39.14	39.61	38.44	39.54	39.54	1,246,300
Oct 12, 2026	37.79	39.73	37.60	38.96	38.96	1,597,900
Oct 9, 2026	37.72	38.75	36.60	37.79	37.79	2,603,300
Oct 8, 2026	40.60	41.11	40.30	40.98	40.98	722,900
Oct 7, 2026	41.36	41.40	40.57	41.00	41.00	520,800
Oct 6, 2026	41.98	42.04	41.40	41.49	41.49	572,600
Oct 5, 2026	41.17	41.99	40.88	41.60	41.60	663,300
Oct 2, 2026	41.35	42.15	41.08	41.17	41.17	876,600
Oct 1, 2026	39.89	40.79	39.11	40.54	40.54	670,900
Sep 30, 2026	40.95	40.95	40.04	40.25	40.25	752,100
Sep 29, 2026	41.24	41.39	40.71	40.78	40.78	667,900
Sep 28, 2026	40.70	41.49	40.39	41.19	41.19	783,900

Historical stock data.