Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,212.85
+2,291.48(+3.70%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Avient Corporation (AVNT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.52

+0.16

(+0.38%)

At close: 04:00PM EDT

42.47

-0.05

(-0.12%)

After hours:

05:48PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	42.17	42.77	42.16	42.52	42.52	615,100
18 Apr 2024	42.55	43.10	42.10	42.36	42.36	851,100
17 Apr 2024	42.16	42.50	41.92	42.13	42.13	1,111,400
16 Apr 2024	41.28	42.40	41.15	41.78	41.78	942,800
15 Apr 2024	41.54	42.01	41.40	41.90	41.90	759,800
12 Apr 2024	41.80	42.10	40.82	41.28	41.28	394,400
11 Apr 2024	41.82	42.30	41.65	42.14	42.14	433,400
10 Apr 2024	41.99	42.38	41.33	41.72	41.72	526,000
09 Apr 2024	42.99	43.42	42.82	43.34	43.34	194,900
08 Apr 2024	42.85	43.25	42.67	42.69	42.69	247,600
05 Apr 2024	42.28	42.79	42.18	42.57	42.57	377,100
04 Apr 2024	43.88	43.97	42.32	42.41	42.41	438,900
03 Apr 2024	42.29	43.48	42.15	43.29	43.29	356,000
02 Apr 2024	42.32	42.82	42.15	42.69	42.69	348,200
01 Apr 2024	43.48	43.73	42.64	42.98	42.98	403,200
28 Mar 2024	43.05	43.72	42.96	43.40	43.40	384,200
27 Mar 2024	42.20	42.99	42.20	42.96	42.96	305,500
26 Mar 2024	42.26	42.28	41.71	41.79	41.79	296,800
25 Mar 2024	41.48	42.08	41.41	41.87	41.87	236,000
22 Mar 2024	41.96	42.10	41.22	41.36	41.36	375,800
21 Mar 2024	41.77	42.37	41.67	41.91	41.91	477,600
20 Mar 2024	40.06	41.60	40.00	41.45	41.45	623,400
19 Mar 2024	40.23	40.55	39.83	40.23	40.23	436,200
18 Mar 2024	40.70	41.05	40.22	40.25	40.25	467,000
18 Mar 2024	0.258 Dividend
15 Mar 2024	40.51	41.38	40.51	40.93	40.67	908,500
14 Mar 2024	41.26	41.34	40.32	40.71	40.45	333,600
13 Mar 2024	41.06	41.92	41.06	41.64	41.38	311,200
12 Mar 2024	41.79	41.79	41.05	41.30	41.04	297,800
11 Mar 2024	41.36	41.87	41.21	41.80	41.54	484,900
08 Mar 2024	41.66	41.90	41.22	41.34	41.08	226,600
07 Mar 2024	40.70	41.42	40.70	41.24	40.98	231,600
06 Mar 2024	40.61	40.73	40.02	40.32	40.07	211,700
05 Mar 2024	40.07	40.72	39.79	40.05	39.80	267,800
04 Mar 2024	40.53	40.77	40.41	40.47	40.21	193,500
01 Mar 2024	40.64	40.83	40.32	40.53	40.27	242,400
29 Feb 2024	40.38	40.73	39.99	40.48	40.22	455,500
28 Feb 2024	39.76	40.42	39.68	39.83	39.58	264,000
27 Feb 2024	40.21	40.34	39.99	40.12	39.87	323,000
26 Feb 2024	38.97	39.88	38.89	39.80	39.55	326,600
23 Feb 2024	39.25	39.40	38.92	39.17	38.92	293,600
22 Feb 2024	38.94	39.33	38.75	39.27	39.02	359,200
21 Feb 2024	38.71	38.94	38.41	38.93	38.68	311,900
20 Feb 2024	38.34	38.80	38.34	38.71	38.47	443,800
16 Feb 2024	39.09	39.60	38.83	38.90	38.65	434,700
15 Feb 2024	39.10	39.71	38.50	39.49	39.24	730,600
14 Feb 2024	38.89	39.23	37.33	38.87	38.62	768,000
13 Feb 2024	36.32	36.77	35.86	36.08	35.85	717,200
12 Feb 2024	37.10	38.02	37.10	37.64	37.40	507,500
09 Feb 2024	36.98	37.11	36.45	36.92	36.69	406,500
08 Feb 2024	36.22	37.03	36.01	37.01	36.78	355,000
07 Feb 2024	36.24	36.39	35.79	36.27	36.04	281,800
06 Feb 2024	35.85	36.56	35.76	36.08	35.85	293,100
05 Feb 2024	35.95	36.08	35.58	35.80	35.57	491,400
02 Feb 2024	36.17	36.80	35.69	36.65	36.42	437,000
01 Feb 2024	36.58	36.89	35.99	36.89	36.66	403,400
31 Jan 2024	36.77	37.15	36.08	36.21	35.98	771,500
30 Jan 2024	36.98	37.29	36.60	36.62	36.39	628,800
29 Jan 2024	36.81	37.32	36.39	37.31	37.07	515,200
26 Jan 2024	37.18	37.28	36.73	36.81	36.58	272,700
25 Jan 2024	36.95	37.19	36.22	36.85	36.62	579,400
24 Jan 2024	37.66	37.66	36.12	36.18	35.95	512,700
23 Jan 2024	37.98	38.00	37.24	37.39	37.15	367,200
22 Jan 2024	36.88	37.39	36.77	37.36	37.12	456,200
19 Jan 2024	36.62	36.71	35.81	36.70	36.47	380,400
18 Jan 2024	37.00	37.00	35.50	36.41	36.18	1,186,300
17 Jan 2024	36.24	36.81	36.24	36.73	36.50	281,000
16 Jan 2024	36.89	37.14	36.69	37.06	36.83	385,500
12 Jan 2024	38.43	38.54	37.31	37.45	37.21	259,400
11 Jan 2024	37.82	37.98	37.22	37.82	37.58	317,600
10 Jan 2024	37.54	38.16	37.48	38.11	37.87	335,100
09 Jan 2024	37.81	38.07	37.28	37.84	37.60	656,100
08 Jan 2024	38.11	38.62	37.82	38.55	38.31	571,600
05 Jan 2024	38.39	39.24	38.05	38.16	37.92	686,200
04 Jan 2024	39.31	39.66	38.76	38.77	38.53	444,500
03 Jan 2024	40.56	40.79	39.40	39.45	39.20	599,300
02 Jan 2024	41.23	41.66	40.87	41.12	40.86	530,800
29 Dec 2023	42.05	42.42	41.56	41.57	41.31	614,300
28 Dec 2023	41.94	42.57	41.94	42.31	42.04	589,700
27 Dec 2023	41.92	42.63	41.92	42.35	42.08	671,900
26 Dec 2023	41.20	42.34	41.08	42.07	41.80	598,500
22 Dec 2023	40.57	41.40	40.55	41.17	40.91	346,600
21 Dec 2023	40.52	40.52	39.67	40.41	40.16	393,800
20 Dec 2023	40.40	41.12	39.64	39.73	39.48	431,100
19 Dec 2023	39.80	40.75	39.64	40.61	40.35	479,400
18 Dec 2023	39.75	39.83	39.26	39.32	39.07	547,300
15 Dec 2023	39.47	40.17	38.87	39.52	39.27	1,287,500
14 Dec 2023	38.58	40.06	38.58	39.36	39.11	596,400
14 Dec 2023	0.258 Dividend
13 Dec 2023	35.98	38.02	35.72	37.94	37.44	751,000
12 Dec 2023	36.70	36.88	36.14	36.17	35.70	368,900
11 Dec 2023	36.24	36.76	36.14	36.55	36.07	278,200
08 Dec 2023	36.28	36.78	36.17	36.42	35.94	259,100
07 Dec 2023	35.74	36.23	35.33	36.22	35.75	383,800
06 Dec 2023	35.53	36.28	35.20	35.50	35.04	468,000
05 Dec 2023	35.12	35.42	34.61	35.21	34.75	541,100
04 Dec 2023	35.32	35.79	35.21	35.38	34.92	336,000
01 Dec 2023	34.24	35.79	33.99	35.51	35.05	446,800
30 Nov 2023	34.44	34.67	33.98	34.35	33.90	534,800
29 Nov 2023	34.51	34.89	34.17	34.35	33.90	416,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,212.85+2,291.48(+3.70%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Avient Corporation (AVNT)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,212.85
+2,291.48(+3.70%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)