Avient Corporation Historical Data - AVNT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Avient Corporation (AVNT)
Avient Corporation (AVNT) Historical

Avient Corporation (AVNT)

43.22

0.43

(1.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

43.22

0.00

(0.00%)

After Hours: 7:17PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.05	2.48992174532	42.17	43.85	42.16	613600	42.96957989	CS
4	-0.26	-0.597976080957	43.48	43.97	40.82	550143	42.44898765	CS
12	7.05	19.4912911252	36.17	43.97	35.58	447750	40.77146037	CS
26	11.57	36.5560821485	31.65	43.97	27.7349	474213	38.36778124	CS
52	6.24	16.8739859383	36.98	43.97	27.7349	465930	38.28082475	CS
156	-7.45	-14.7029800671	50.67	61.46	27.65	467173	42.07321653	CS
260	17.99	71.3040031708	25.23	61.46	23.22	484532	40.79162423	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	43.22	0.43	1.00	43.13	43.85	42.75	326909
1714084800	42.79	-0.47	-1.09	42.755	43.03	42.19	558273
1713998400	43.26	-0.05	-0.12	43.13	43.5	42.63	924370
1713912000	43.31	0.37	0.86	42.8	43.47	42.59	372486
1713825600	42.94	0.42	0.99	42.67	43.47	42.25	592518
1713566400	42.52	0.16	0.38	42.17	42.77	42.16	615086
1713480000	42.36	0.23	0.55	42.55	43.1	42.1	851079
1713393600	42.13	0.35	0.84	42.16	42.5	41.92	1111413
1713307200	41.78	-0.12	-0.29	41.255	42.4	41.15	925502
1713220800	41.9	0.62	1.50	41.54	42.01	41.4	759764
1712961600	41.28	-0.86	-2.04	41.8	42.1	40.82	394401
1712875200	42.14	0.42	1.01	41.82	42.3	41.645	433368
1712788800	41.72	-1.62	-3.74	42.11	42.3	41.33	511413
1712702400	43.34	0.65	1.52	42.99	43.42	42.82	194883
1712616000	42.69	0.12	0.28	42.85	43.25	42.67	247646
1712356800	42.57	0.16	0.38	42.28	42.79	42.22	374783
1712270400	42.41	-0.88	-2.03	43.88	43.97	42.315	438919
1712184000	43.29	0.6	1.41	42.29	43.475	42.15	356027
1712097600	42.69	-0.29	-0.67	42.57	42.82	42.15	340013
1712011200	42.98	-0.42	-0.97	43.48	43.73	42.64	403166
1711665600	43.4	0.44	1.02	43.05	43.72	42.96	384167
1711579200	42.96	1.17	2.80	42.2	42.99	42.2	305494
1711492800	41.79	-0.08	-0.19	42.26	42.28	41.71	296820
1711406400	41.87	0.51	1.23	41.48	42.08	41.41	235344
1711147200	41.36	-0.55	-1.31	41.96	42.095	41.22	375764
1711060800	41.91	0.46	1.11	41.77	42.37	41.665	477902
1710974400	41.45	1.22	3.03	40.06	41.6	40	623442
1710888000	40.23	-0.02	-0.05	40.23	40.545	39.825	436208
1710801600	40.25	-0.68	-1.66	40.7	41.05	40.22	467033
1710542400	40.93	0.22	0.54	41.14	41.38	40.76	769263
1710456000	40.71	-0.93	-2.23	41.26	41.34	40.32	333644
1710369600	41.64	0.34	0.82	41.06	41.92	41.06	311203
1710283200	41.3	-0.5	-1.20	41.79	41.79	41.05	297794
1710196800	41.8	0.46	1.11	41.36	41.8714	41.205	484949
1709941200	41.34	0.1	0.24	41.66	41.96	41.22	226595
1709854800	41.24	0.92	2.28	40.7	41.42	40.68	231572
1709768400	40.32	0.27	0.67	40.61	40.73	40.015	211686
1709682000	40.05	-0.42	-1.04	40.07	40.72	39.79	267840
1709595600	40.47	-0.06	-0.15	40.53	40.85	40.41	193525
1709336400	40.53	0.05	0.12	40.64	40.83	40.32	242391
1709250000	40.48	0.65	1.63	40.38	40.73	39.99	455512
1709163600	39.83	-0.29	-0.72	39.76	40.415	39.68	263964
1709077200	40.12	0.32	0.80	40.21	40.34	39.99	323027
1708990800	39.8	0.63	1.61	38.97	39.88	38.89	326580
1708731600	39.17	-0.1	-0.25	39.25	39.4	38.92	293565
1708645200	39.27	0.34	0.87	38.94	39.33	38.75	359238
1708558800	38.93	0.22	0.57	38.71	38.94	38.41	311867
1708472400	38.71	-0.19	-0.49	38.34	38.8	38.34	443826
1708126800	38.9	-0.59	-1.49	39.09	39.6	38.83	433726
1708040400	39.49	0.62	1.60	39.1	39.705	38.5	736478
1707954000	38.87	2.79	7.73	38.89	39.23	37.33	768019
1707867600	36.08	-1.56	-4.14	36.4	36.77	35.86	710072
1707781200	37.64	0.72	1.95	37.1	38.02	37.1	507546
1707522000	36.92	-0.09	-0.24	36.98	37.11	36.45	406514
1707435600	37.01	0.74	2.04	36.22	37.03	36	354993
1707349200	36.27	0.19	0.53	36.24	36.39	35.79	281849
1707262800	36.08	0.28	0.78	35.85	36.56	35.76	293122
1707176400	35.8	-0.85	-2.32	35.95	36.08	35.58	491397
1706917200	36.65	-0.24	-0.65	36.17	36.8	35.69	436953
1706830800	36.89	0.68	1.88	36.58	36.89	35.995	403403
1706744400	36.21	-0.41	-1.12	36.77	37.15	36.08	771503
1706658000	36.62	-0.69	-1.85	36.98	37.29	36.6	628774
1706571600	37.31	0.5	1.36	36.81	37.32	36.39	515178

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions