NYSE - Delayed Quote
USD
Avient Corporation (AVNT)
42.84
-0.04
(-0.09%)
At close: October 30 at 4:00:03 PM EDT
42.84
0.00
(0.00%)
After hours: October 30 at 4:01:21 PM EDT
Trade Avient on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
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
Sep 25, 2026
41.00
41.49
40.77
41.28
41.28
719,400
Sep 24, 2026
40.69
41.10
40.34
40.78
40.78
475,700
Sep 23, 2026
40.90
41.25
40.68
40.97
40.97
497,100
Sep 22, 2026
41.14
41.98
40.77
41.24
41.24
684,400
Sep 21, 2026
40.80
40.81
40.21
40.44
40.44
450,300
Sep 18, 2026
40.19
40.40
39.72
40.36
40.36
1,054,900
Sep 17, 2026
41.90
41.95
40.53
40.58
40.58
544,500
Sep 16, 2026
41.24
41.58
40.21
40.93
40.93
775,000
Sep 15, 2026
41.18
41.19
40.62
40.97
40.97
796,800
Sep 14, 2026
40.79
41.52
40.50
41.16
41.16
892,500
Sep 11, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
42.00
42.00
41.29
41.41
41.41
626,700
Sep 10, 2026
41.35
41.99
41.12
41.72
41.44
649,300
Sep 9, 2026
42.55
42.89
41.80
41.90
41.62
597,200
Sep 8, 2026
43.25
43.56
42.56
42.61
42.33
714,000
Sep 4, 2026
42.72
43.87
42.44
43.40
43.11
495,200
Sep 3, 2026
44.10
44.10
42.43
42.91
42.63
480,200
Sep 2, 2026
43.17
44.29
43.17
43.59
43.30
769,800
Sep 1, 2026
43.71
43.85
42.43
42.62
42.34
677,400
Aug 31, 2026
44.59
44.89
43.74
44.06
43.77
896,700
Aug 28, 2026
44.76
45.09
44.20
44.67
44.38
696,100
Aug 27, 2026
44.45
45.25
44.05
44.26
43.97
547,900
Aug 26, 2026
44.65
45.57
44.15
44.78
44.48
665,200
Aug 25, 2026
44.78
44.86
43.87
44.62
44.33
646,500
Aug 24, 2026
44.70
44.81
44.10
44.42
44.13
807,400
Aug 21, 2026
44.08
44.95
44.08
44.66
44.37
800,300
Aug 20, 2026
43.12
44.20
43.12
43.73
43.44
643,900
Aug 19, 2026
44.18
44.83
43.98
44.26
43.97
732,300
Aug 18, 2026
45.20
45.20
43.43
43.46
43.17
859,400
Aug 17, 2026
46.06
46.09
45.19
45.39
45.09
739,500
Aug 14, 2026
45.90
46.37
44.63
46.34
46.03
640,800
Aug 13, 2026
45.53
46.17
45.26
46.12
45.82
1,013,600
Aug 12, 2026
45.74
45.79
44.50
45.33
45.03
1,153,300
Aug 11, 2026
46.00
46.64
45.35
45.47
45.17
1,097,400
Aug 10, 2026
45.16
46.16
44.73
45.65
45.35
1,216,800
Aug 7, 2026
43.70
46.53
42.99
45.69
45.39
1,664,700
Aug 6, 2026
40.00
43.96
39.66
42.65
42.37
1,936,700
Aug 5, 2026
38.03
38.31
37.57
37.92
37.67
1,048,400
Aug 4, 2026
37.56
38.21
37.31
38.17
37.92
656,800
Aug 3, 2026
36.91
37.53
36.51
37.39
37.14
615,700
Jul 31, 2026
36.60
36.70
35.87
36.32
36.08
630,800
Jul 30, 2026
36.79
36.79
35.94
36.68
36.44
662,800
Jul 29, 2026
36.79
36.90
35.57
35.92
35.68
880,900
Jul 28, 2026
36.90
38.06
36.90
37.14
36.90
631,500
Jul 27, 2026
37.91
38.19
36.23
36.44
36.20
609,500
Jul 24, 2026
36.83
37.71
36.71
37.60
37.35
537,400
Jul 23, 2026
36.33
36.84
36.08
36.64
36.40
746,500
Jul 22, 2026
37.18
37.95
37.18
37.36
37.11
559,400
Jul 21, 2026
36.27
36.94
35.78
36.90
36.66
503,400
Jul 20, 2026
36.76
36.76
35.95
36.11
35.87
545,800
Jul 17, 2026
37.56
38.28
36.73
36.97
36.73
866,500
Jul 16, 2026
36.00
38.11
35.99
38.07
37.82
1,117,200
Jul 15, 2026
35.98
36.50
35.72
35.86
35.62
523,600
Jul 14, 2026
36.15
36.41
35.27
35.81
35.57
549,000
Jul 13, 2026
36.04
36.49
35.33
35.57
35.34
538,700
Jul 10, 2026
36.29
36.65
36.01
36.03
35.79
849,000
Jul 9, 2026
35.95
36.29
35.47
35.98
35.74
678,000
Jul 8, 2026
37.57
37.57
34.95
35.73
35.49
1,310,900
Jul 7, 2026
38.89
39.32
37.94
38.10
37.85
1,423,200
Jul 6, 2026
37.44
39.04
37.06
38.89
38.63
1,519,000
Jul 2, 2026
36.91
37.52
36.51
37.31
37.06
713,800
Jul 1, 2026
36.89
37.64
36.61
36.82
36.58
839,900
Jun 30, 2026
37.09
37.23
36.71
36.96
36.72
798,300
Jun 29, 2026
37.38
37.38
36.14
36.84
36.60
1,088,800
Jun 26, 2026
36.65
37.97
36.41
37.91
37.66
3,039,100
Jun 25, 2026
36.98
37.57
36.52
37.00
36.76
1,251,000
Jun 24, 2026
35.56
36.87
35.39
36.82
36.58
993,500
Jun 23, 2026
36.73
36.98
35.72
35.77
35.53
786,800
Jun 22, 2026
37.41
37.88
36.81
37.28
37.03
919,300
Jun 18, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
36.89
37.71
36.58
37.66
37.41
1,437,900
Jun 17, 2026
37.62
38.32
36.79
36.86
36.34
929,000
Jun 16, 2026
37.64
38.29
37.56
37.67
37.14
976,300
Jun 15, 2026
38.21
38.80
37.34
37.54
37.01
1,122,300
Jun 12, 2026
37.09
38.03
37.09
37.76
37.23
1,043,000
Jun 11, 2026
35.57
36.58
35.31
36.52
36.01
917,100
Jun 10, 2026
35.47
35.67
34.72
34.97
34.48
993,100
Jun 9, 2026
35.35
35.98
34.84
35.45
34.95
844,400
Jun 8, 2026
33.96
34.56
33.54
34.49
34.01
1,067,400
Jun 5, 2026
34.00
34.28
33.82
33.94
33.46
487,500
Jun 4, 2026
34.97
34.98
33.82
34.14
33.66
578,300
Jun 3, 2026
34.88
35.45
34.48
34.50
34.02
637,500
Jun 2, 2026
34.63
35.28
34.43
35.21
34.72
494,700
Jun 1, 2026
34.84
35.06
33.58
34.61
34.13
825,700
May 29, 2026
36.29
36.35
35.38
35.42
34.92
619,600
May 28, 2026
36.07
36.67
35.29
36.18
35.67
594,200
May 27, 2026
35.75
36.40
35.71
36.23
35.72
635,500
May 26, 2026
34.62
35.66
34.50
35.29
34.80
1,256,800
May 22, 2026
34.32
34.46
33.79
34.31
33.83
625,800
May 21, 2026
33.64
34.26
32.82
34.12
33.64
730,700
May 20, 2026
32.78
33.85
32.27
33.82
33.35
687,800
May 19, 2026
33.19
33.19
32.23
32.64
32.18
786,900
May 18, 2026
34.02
34.36
33.46
33.55
33.08
916,300
May 15, 2026
34.37
34.54
33.58
33.77
33.30
646,800
May 14, 2026
34.67
35.16
34.18
34.76
34.27
1,210,900
May 13, 2026
35.28
35.29
34.29
34.33
33.85
1,349,000
May 12, 2026
35.86
36.05
34.75
35.26
34.77
625,300
May 11, 2026
37.08
37.24
35.95
35.99
35.49
806,000
May 8, 2026
36.27
37.45
35.38
36.89
36.37
992,000
May 7, 2026
38.79
39.51
36.43
36.52
36.01
761,200
May 6, 2026
38.12
38.49
37.69
37.84
37.31
766,700
May 5, 2026
35.94
37.33
35.73
37.15
36.63
781,500
May 4, 2026
36.51
36.71
35.32
35.61
35.11
609,300
May 1, 2026
37.33
37.41
36.64
36.76
36.25
452,700
Apr 30, 2026
36.10
37.31
35.96
37.08
36.56
511,700
Apr 29, 2026
36.58
36.73
35.94
36.18
35.67
333,600
Apr 28, 2026
37.34
37.97
36.49
36.87
36.35
338,100
Apr 27, 2026
37.40
37.71
36.54
37.16
36.64
438,500
Apr 24, 2026
37.15
37.61
36.73
37.56
37.03
387,200
Apr 23, 2026
37.38
37.40
36.55
37.09
36.57
406,000
Apr 22, 2026
38.46
38.60
37.18
37.25
36.73
445,800
Apr 21, 2026
38.59
38.70
37.41
38.08
37.55
476,500
Apr 20, 2026
38.31
38.64
38.14
38.50
37.96
338,700
Apr 17, 2026
38.17
39.29
37.92
38.55
38.01
575,100
Apr 16, 2026
37.67
38.04
37.48
37.63
37.10
640,100
Apr 15, 2026
37.74
37.99
37.40
37.51
36.98
682,900
Apr 14, 2026
37.73
38.02
37.30
37.92
37.39
489,600
Apr 13, 2026
38.00
38.76
37.03
37.79
37.26
459,000
Apr 10, 2026
37.80
38.28
37.39
38.21
37.67
589,800
Apr 9, 2026
36.79
37.50
36.54
37.45
36.93
399,300
Apr 8, 2026
36.46
37.17
35.53
37.05
36.53
787,800
Apr 7, 2026
34.61
34.82
34.08
34.72
34.23
667,500
Apr 6, 2026
34.71
34.93
34.08
34.72
34.23
697,000
Apr 2, 2026
35.80
36.25
35.04
35.07
34.58
588,400
Apr 1, 2026
36.42
37.19
36.38
36.40
35.89
654,000
Mar 31, 2026
36.08
36.69
35.60
36.30
35.79
614,700
Mar 30, 2026
36.17
36.17
35.20
35.54
35.04
870,400
Mar 27, 2026
35.92
36.37
35.50
35.55
35.05
670,400
Mar 26, 2026
35.89
36.78
35.89
36.23
35.72
892,000
Mar 25, 2026
34.88
36.47
34.47
36.27
35.76
1,283,500
Mar 24, 2026
32.94
34.55
32.87
34.32
33.84
678,200
Mar 23, 2026
33.05
33.84
32.60
33.46
32.99
859,300
Mar 20, 2026
32.06
32.13
31.55
31.91
31.46
1,593,400
Mar 19, 2026
32.19
32.44
31.58
32.04
31.59
1,570,600
Mar 18, 2026
33.76
34.13
32.90
32.91
32.45
857,400
Mar 17, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
34.36
34.93
34.03
34.09
33.61
748,200
Mar 16, 2026
34.55
34.79
34.13
34.35
33.60
763,000
Mar 13, 2026
34.89
35.24
34.11
34.28
33.53
766,200
Mar 12, 2026
34.97
35.11
34.27
34.53
33.77
766,800
Mar 11, 2026
35.69
36.24
35.07
35.45
34.67
528,400
Mar 10, 2026
36.46
37.41
35.83
35.95
35.16
477,800
Mar 9, 2026
35.92
36.83
35.22
36.62
35.82
757,000
Mar 6, 2026
38.40
38.40
36.40
36.59
35.79
879,100
Mar 5, 2026
39.64
40.01
39.02
39.04
38.19
792,200
Mar 4, 2026
40.00
40.29
39.35
39.90
39.03
666,800
Mar 3, 2026
39.61
40.41
38.84
40.05
39.17
570,500
Mar 2, 2026
40.37
41.13
39.37
40.88
39.98
614,400
Feb 27, 2026
40.64
41.25
40.08
41.07
40.17
818,000
Feb 26, 2026
41.78
42.36
40.73
41.11
40.21
901,000
Feb 25, 2026
42.50
42.66
41.21
41.66
40.75
712,000
Feb 24, 2026
42.35
43.49
42.24
42.30
41.37
552,300
Feb 23, 2026
41.98
42.51
40.92
42.11
41.19
771,300
Feb 20, 2026
42.46
43.21
41.83
42.57
41.64
604,700
Feb 19, 2026
43.05
43.27
41.74
42.51
41.58
710,400
Feb 18, 2026
43.06
43.92
42.68
43.28
42.33
929,700
Feb 17, 2026
43.01
43.24
42.38
43.04
42.10
943,300
Feb 13, 2026
43.09
44.05
42.49
42.75
41.81
1,178,300
Feb 12, 2026
41.85
44.85
40.53
41.84
40.92
1,902,800
Feb 11, 2026
40.55
40.95
39.79
40.87
39.98
1,281,200
Feb 10, 2026
39.37
40.31
39.37
40.08
39.20
595,000
Feb 9, 2026
38.69
39.18
38.30
39.01
38.16
552,900
Feb 6, 2026
38.57
39.08
38.50
38.76
37.91
795,800
Feb 5, 2026
38.96
39.36
37.78
38.31
37.47
718,600
Feb 4, 2026
37.88
39.35
37.62
39.22
38.36
949,500
Feb 3, 2026
36.55
37.89
36.55
37.40
36.58
796,700
Feb 2, 2026
36.01
37.09
35.95
36.55
35.75
844,200
Jan 30, 2026
35.63
36.37
35.63
36.15
35.36
2,619,600
Jan 29, 2026
36.35
36.75
35.35
36.01
35.22
1,021,100
Jan 28, 2026
36.84
36.86
35.86
36.16
35.37
934,600
Jan 27, 2026
36.91
37.35
36.40
36.71
35.91
650,400
Jan 26, 2026
37.67
37.77
36.37
36.95
36.14
1,047,200
Jan 23, 2026
37.38
37.66
36.97
37.40
36.58
801,200
Jan 22, 2026
37.05
37.67
37.02
37.64
36.82
905,000
Jan 21, 2026
36.26
37.06
35.90
36.86
36.05
816,300
Jan 20, 2026
35.04
36.04
35.04
35.76
34.98
1,286,900
Jan 16, 2026
35.80
35.83
35.46
35.65
34.87
1,151,500
Jan 15, 2026
35.15
36.26
34.89
36.00
35.21
1,167,700
Jan 14, 2026
34.76
35.42
34.31
34.98
34.21
668,100
Jan 13, 2026
34.33
34.74
33.95
34.68
33.92
565,200
Jan 12, 2026
34.18
34.70
33.83
34.34
33.59
633,100
Jan 9, 2026
33.71
34.61
33.31
34.29
33.54
919,700
Jan 8, 2026
31.82
33.43
31.70
33.01
32.29
841,400
Jan 7, 2026
33.00
33.29
31.79
32.25
31.54
465,900
Jan 6, 2026
31.71
33.11
31.64
32.99
32.27
914,700
Jan 5, 2026
31.49
32.57
31.49
31.95
31.25
845,000
Jan 2, 2026
31.44
31.87
31.29
31.71
31.02
956,900
Dec 31, 2025
31.41
31.49
31.09
31.24
30.56
528,000
Dec 30, 2025
31.57
31.82
31.41
31.50
30.81
441,700
Dec 29, 2025
31.63
31.79
31.47
31.62
30.93
390,500
Dec 26, 2025
31.29
31.86
31.24
31.77
31.07
487,000
Dec 24, 2025
31.29
31.51
31.16
31.36
30.67
242,100
Dec 23, 2025
31.35
31.56
31.02
31.18
30.50
1,117,700
Dec 22, 2025
31.20
31.60
31.12
31.34
30.65
577,200
Dec 19, 2025
30.88
31.12
30.78
31.09
30.41
1,690,000
Dec 18, 2025
31.02
31.32
30.72
31.10
30.42
1,048,200
Dec 17, 2025
30.34
31.11
30.10
30.77
30.10
890,200
Dec 16, 2025
30.59
30.78
30.19
30.50
29.83
856,100
Dec 15, 2025
31.23
31.23
30.31
30.48
29.81
1,118,400
Dec 12, 2025
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
31.22
31.49
30.75
30.96
30.28
682,200
Dec 11, 2025
31.12
31.83
31.12
31.51
30.55
732,000
Dec 10, 2025
30.16
31.39
30.16
31.12
30.17
1,583,600
Dec 9, 2025
29.86
30.77
29.86
30.25
29.33
560,700
Dec 8, 2025
30.71
30.75
29.94
29.98
29.07
791,100
Dec 5, 2025
30.82
31.74
30.63
30.69
29.76
624,400
Dec 4, 2025
31.30
31.51
30.71
30.94
30.00
548,500
Dec 3, 2025
30.24
31.52
30.09
31.31
30.36
766,700
Dec 2, 2025
30.73
30.73
30.09
30.19
29.27
640,900
Dec 1, 2025
30.37
31.05
30.37
30.61
29.68
526,300
Nov 28, 2025
30.40
30.77
30.29
30.59
29.66
197,200
Nov 26, 2025
30.06
30.63
30.06
30.37
29.45
518,500
Nov 25, 2025
29.45
30.62
29.43
30.28
29.36
614,000
Nov 24, 2025
29.05
29.33
28.50
29.29
28.40
639,500
Nov 21, 2025
27.70
29.56
27.70
29.29
28.40
834,500
Nov 20, 2025
28.33
28.74
27.48
27.48
26.64
907,400
Nov 19, 2025
28.37
28.43
27.85
28.16
27.30
975,000
Nov 18, 2025
28.22
28.50
27.75
28.31
27.45
946,600
Nov 17, 2025
29.25
29.26
28.22
28.24
27.38
758,100
Nov 14, 2025
29.61
30.05
29.11
29.29
28.40
1,068,500
Nov 13, 2025
29.40
30.65
29.33
30.15
29.23
875,500
Nov 12, 2025
29.90
30.19
29.43
29.46
28.56
807,800
Nov 11, 2025
29.84
29.86
29.21
29.81
28.90
584,600
Nov 10, 2025
30.00
30.15
28.87
29.63
28.73
734,300
Nov 7, 2025
30.10
30.76
29.42
29.70
28.80
840,200
Nov 6, 2025
30.98
31.55
30.10
30.17
29.25
688,800
Nov 5, 2025
30.21
32.08
29.52
31.29
30.34
1,752,500
Nov 4, 2025
31.44
31.88
31.24
31.29
30.34
957,800
Nov 3, 2025
31.75
32.17
31.29
32.08
31.10
638,400
Oct 31, 2025
31.40
32.22
30.81
32.07
31.09
537,900
