Avient Corporation Historical Data - AVNT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Avient Corporation (AVNT)

41.57

-0.63

(-1.49%)

Closed July 09 4:00PM

Delayed by 15 minutes

41.57

0.00

(0.00%)

After Hours: 7:37PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.79	-1.86496694995	42.36	43.17	41.48	340187	42.247997	CS
4	-2.25	-5.13464171611	43.82	45.925	41.48	504671	43.30878938	CS
12	0.315	0.763543812871	41.255	47.87	41.15	476538	43.75909076	CS
26	3.76	9.94445913779	37.81	47.87	35.5	445900	41.47149867	CS
52	0.92	2.26322263223	40.65	47.87	27.7349	456124	39.19116549	CS
156	-5.92	-12.46578227	47.49	61.46	27.65	471178	41.72648387	CS
260	16.34	64.7641696393	25.23	61.46	23.22	482100	40.94024505	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720564800	41.57	-0.63	-1.49	41.98	42.24	41.48	392946
1720478400	42.2	0.19	0.45	42.37	42.86	42.12	333785
1720219200	42.01	-0.58	-1.36	42.2	42.36	41.68	352330
1720040640	42.59	0.29	0.69	42.6	43.17	42.2	223418
1719960000	42.3	0.12	0.28	42.36	42.465	41.92	452605
1719873600	42.18	-1.01	-2.34	43.58	43.705	42.13	468936
1719614400	43.19	0	0.00	43.19	43.19	43.19	0
1719528000	43.19	0.03	0.07	43.29	43.51	42.79	245151
1719441600	43.16	0.4	0.94	42.58	43.26	42.35	592588
1719355200	42.76	-1.02	-2.33	43.53	43.53	42.36	557207
1719268800	43.78	-0.05	-0.11	44.01	44.41	43.76	452346
1719009600	43.83	0.17	0.39	43.44	43.85	42.75	823624
1718923200	43.66	-0.02	-0.05	43.51	44.35	43.46	441062
1718750400	43.68	0.24	0.55	43.55	43.93	43.28	487034
1718664000	43.44	0.57	1.33	42.52	43.44	42.52	437744
1718404800	42.87	-0.94	-2.15	43.14	43.46	42.59	354210
1718318400	43.81	-0.96	-2.14	44.49	44.6	43.36	191599
1718232000	44.77	0.82	1.87	45.32	45.925	44.5	369271
1718145600	43.95	-0.08	-0.18	43.82	44.18	43.46	333014
1718059200	44.03	-0.03	-0.07	43.26	44.15	43.24	343404
1717800000	44.06	-1.01	-2.24	44.6	44.755	44.03	244594
1717713600	45.07	0.12	0.27	44.7	45.23	44.62	382781
1717627200	44.95	1.02	2.32	44.04	45	43.9	368035
1717540800	43.93	0.06	0.14	43.62	44.12	43.37	508949
1717454400	43.87	-0.81	-1.81	44.81	44.905	43.71	340838
1717195200	44.68	0.48	1.09	44.31	44.72	44.005	384588
1717108800	44.2	0.46	1.05	44.09	44.39	43.88	254771
1717022400	43.74	-0.86	-1.93	43.89	44.12	43.675	209916
1716936000	44.6	-0.38	-0.84	45.25	45.25	44.39	287811
1716590400	44.98	0.58	1.31	44.81	45.18	44.66	272723
1716504000	44.4	-0.36	-0.80	44.84	44.99	43.96	366698
1716417600	44.76	-0.83	-1.82	45.31	45.58	44.55	230895
1716331200	45.59	0.01	0.02	45.35	45.695	45.1992	268578
1716244800	45.58	-0.48	-1.04	45.97	46.14	45.53	334916
1715985600	46.06	0.4	0.88	45.84	46.355	45.71	436359
1715899200	45.66	-0.11	-0.24	45.63	45.89	45.43	427497
1715812800	45.77	0.44	0.97	45.59	45.805	45.18	351789
1715726400	45.33	-0.2	-0.44	46.03	46.03	45.3	379106
1715640000	45.53	0.05	0.11	45.81	46.26	45.45	375730
1715380800	45.48	-0.12	-0.26	45.66	45.9	45.15	337574
1715294400	45.6	0.48	1.06	45.37	45.96	45.04	573699
1715208000	45.12	-1.2	-2.59	46.07	46.1	44.95	574713
1715121600	46.32	1.87	4.21	45.46	47.87	45.46	874659
1715035200	44.45	0.29	0.66	44.6	44.83	44.12	457744
1714776000	44.16	0.22	0.50	44.85	44.93	43.96	305433
1714689600	43.94	0.96	2.23	43.34	44.18	43.085	477078
1714603200	42.98	0.56	1.32	42.78	43.825	42.61	438972
1714516800	42.42	-0.88	-2.03	42.92	43.2354	42.35	544498
1714430400	43.3	0.08	0.19	43.53	43.855	43.242	459304
1714171200	43.22	0.43	1.00	43.13	43.85	42.75	326909
1714084800	42.79	-0.47	-1.09	42.89	43.1	42.19	563540
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	41.28	42.4	41.15	942752
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	41.99	42.38	41.33	526000

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