MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVNT — Avient Corporation
NYSEAvient Corporation
$41.17
+0.63(+1.55%)
- O
- 41.35
- H
- 42.15
- L
- 41.08
- V
- 876.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.17
Period Return+28.22%
Period High$46.64
Period Low$27.48
Avg Daily Volume739.6K
Total Trading Days365
AVNT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.35 | $42.15 | $41.08 | $41.17 | +$0.63 | +1.55% | 876,559 | $41.48 | $41.08 $42.15 |
| Oct 1, 2026 | $39.89 | $40.79 | $39.11 | $40.54 | +$0.29 | +0.72% | 670,878 | $40.26 | $39.11 $40.79 |
| Sep 30, 2026 | $40.95 | $40.95 | $40.04 | $40.25 | $-0.53 | -1.30% | 752,069 | $40.27 | $40.04 $40.95 |
| Sep 29, 2026 | $41.24 | $41.39 | $40.71 | $40.78 | $-0.41 | -1.00% | 667,903 | $40.90 | $40.71 $41.39 |
| Sep 28, 2026 | $40.70 | $41.49 | $40.39 | $41.19 | $-0.09 | -0.22% | 783,923 | $41.10 | $40.39 $41.49 |
| Sep 25, 2026 | $41.00 | $41.49 | $40.77 | $41.28 | +$0.50 | +1.23% | 719,431 | $41.26 | $40.77 $41.49 |
| Sep 24, 2026 | $40.69 | $41.10 | $40.34 | $40.78 | $-0.19 | -0.46% | 475,743 | $40.79 | $40.34 $41.10 |
| Sep 23, 2026 | $40.90 | $41.25 | $40.68 | $40.97 | $-0.27 | -0.65% | 497,115 | $40.99 | $40.68 $41.25 |
| Sep 22, 2026 | $41.14 | $41.98 | $40.77 | $41.24 | +$0.80 | +1.98% | 684,498 | $41.25 | $40.77 $41.98 |
| Sep 21, 2026 | $40.80 | $40.81 | $40.21 | $40.44 | +$0.08 | +0.20% | 450,311 | $40.53 | $40.21 $40.81 |
| Sep 18, 2026 | $40.19 | $40.40 | $39.72 | $40.36 | $-0.22 | -0.54% | 1,054,876 | $40.28 | $39.72 $40.40 |
| Sep 17, 2026 | $41.90 | $41.95 | $40.53 | $40.58 | $-0.35 | -0.86% | 544,531 | $40.87 | $40.53 $41.95 |
| Sep 16, 2026 | $41.24 | $41.58 | $40.21 | $40.93 | $-0.04 | -0.10% | 775,015 | $40.98 | $40.21 $41.58 |
| Sep 15, 2026 | $41.18 | $41.19 | $40.62 | $40.97 | $-0.19 | -0.46% | 779,600 | $40.96 | $40.62 $41.19 |
| Sep 14, 2026 | $40.79 | $41.52 | $40.50 | $41.16 | $-0.25 | -0.60% | 868,395 | $41.02 | $40.50 $41.52 |
| Sep 11, 2026 | $42.00 | $42.00 | $41.29 | $41.41 | $-0.31 | -0.74% | 672,202 | $41.48 | $41.29 $42.00 |
| Sep 10, 2026 | $41.35 | $41.99 | $41.12 | $41.72 | $-0.18 | -0.43% | 649,275 | $41.53 | $41.12 $41.99 |
| Sep 9, 2026 | $42.55 | $42.89 | $41.80 | $41.90 | $-0.71 | -1.67% | 597,203 | $42.04 | $41.80 $42.89 |
| Sep 8, 2026 | $43.25 | $43.56 | $42.56 | $42.61 | $-0.79 | -1.82% | 714,014 | $42.90 | $42.56 $43.56 |
| Sep 4, 2026 | $42.72 | $43.87 | $42.44 | $43.40 | +$0.49 | +1.14% | 495,152 | $43.41 | $42.44 $43.87 |
| Sep 3, 2026 | $44.10 | $44.10 | $42.43 | $42.91 | $-0.68 | -1.56% | 480,233 | $42.94 | $42.43 $44.10 |
| Sep 2, 2026 | $43.17 | $44.29 | $43.17 | $43.59 | +$0.97 | +2.28% | 735,470 | $43.84 | $43.17 $44.29 |
| Sep 1, 2026 | $43.71 | $43.85 | $42.43 | $42.62 | $-1.44 | -3.27% | 677,451 | $42.71 | $42.43 $43.85 |
| Aug 31, 2026 | $44.59 | $44.89 | $43.74 | $44.06 | $-0.61 | -1.37% | 896,707 | $44.12 | $43.74 $44.89 |
| Aug 28, 2026 | $44.76 | $45.09 | $44.20 | $44.67 | +$0.41 | +0.93% | 696,101 | $44.55 | $44.20 $45.09 |
| Aug 27, 2026 | $44.45 | $45.25 | $44.05 | $44.26 | $-0.52 | -1.16% | 547,918 | $44.30 | $44.05 $45.25 |
| Aug 26, 2026 | $44.65 | $45.57 | $44.15 | $44.78 | +$0.16 | +0.36% | 665,229 | $44.84 | $44.15 $45.57 |
| Aug 25, 2026 | $44.78 | $44.86 | $43.87 | $44.62 | +$0.20 | +0.45% | 646,479 | $44.64 | $43.87 $44.86 |
| Aug 24, 2026 | $44.70 | $44.81 | $44.10 | $44.42 | $-0.24 | -0.54% | 807,570 | $44.41 | $44.10 $44.81 |
| Aug 21, 2026 | $44.08 | $44.95 | $44.08 | $44.66 | +$0.93 | +2.13% | 800,296 | $44.54 | $44.08 $44.95 |