NYSE:AVNT | Historical Stock Price | AVIENT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-09-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.66$3.60$7.79$16.85$36.47$78.921999-09-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.42$22.36586,000——
2012-12-28$19.95$21.84419,000——
2012-12-27$19.97$21.86301,600——
2012-12-26$19.88$21.77225,100——
2012-12-24$20.00$21.90193,200——
2012-12-21$20.01$21.912,168,000——
2012-12-20$20.23$22.15657,700——
2012-12-19$20.04$21.94570,000——
2012-12-18$20.01$21.91659,700——
2012-12-17$19.85$21.73620,900——
2012-12-14$19.98$21.88298,800——
2012-12-13$19.88$21.77437,800——
2012-12-12$20.17$22.08383,800——
2012-12-11$20.67$22.63724,200——
2012-12-10$20.74$22.711,293,400——
2012-12-07$20.14$22.00365,300——
2012-12-06$20.17$22.03263,300——
2012-12-05$20.13$21.99468,400——
2012-12-04$20.22$22.08549,100——
2012-12-03$20.25$22.12927,900——
2012-11-30$20.14$22.00563,100——
2012-11-29$20.04$21.89644,200——
2012-11-28$19.64$21.45443,700——
2012-11-27$19.60$21.41455,900——
2012-11-26$19.46$21.25514,700——
2012-11-23$19.40$21.19229,400——
2012-11-21$19.40$21.19499,500——
2012-11-20$19.44$21.23909,000——
2012-11-19$19.47$21.26587,400——
2012-11-16$18.65$20.37644,100——
2012-11-15$18.60$20.31789,300——
2012-11-14$18.92$20.66925,000——
2012-11-13$18.99$20.741,122,700——
2012-11-12$19.41$21.20957,200——
2012-11-09$19.67$21.48654,700——
2012-11-08$19.79$21.61654,900——
2012-11-07$19.90$21.73698,200——
2012-11-06$20.06$21.91767,900——
2012-11-05$20.01$21.85926,800——
2012-11-02$20.05$21.901,137,100——
2012-11-01$20.13$21.991,249,200——
2012-10-31$18.93$20.67794,500——
2012-10-26$18.75$20.481,143,600——
2012-10-25$18.21$19.891,110,400——
2012-10-24$18.36$20.055,073,100——
2012-10-23$16.84$18.39402,800——
2012-10-22$16.98$18.54355,300——
2012-10-19$16.89$18.45921,800——
2012-10-18$17.00$18.57398,700——
2012-10-17$16.94$18.50530,300——
2012-10-16$16.34$17.85525,300——
2012-10-15$16.08$17.56193,700——
2012-10-12$15.81$17.27287,000——
2012-10-11$16.10$17.58474,000——
2012-10-10$16.03$17.51417,800——
2012-10-09$16.44$17.96249,300——
2012-10-08$16.67$18.21323,200——
2012-10-05$16.81$18.36427,500——
2012-10-04$16.59$18.12320,500——
2012-10-03$16.48$18.00224,100——
2012-10-02$16.42$17.93381,100——
2012-10-01$16.51$18.03388,800——
2012-09-28$16.57$18.10378,900——
2012-09-27$16.77$18.32441,800——
2012-09-26$16.55$18.08313,200——
2012-09-25$16.58$18.11357,500——
2012-09-24$17.04$18.61560,000——
2012-09-21$17.01$18.58635,800——
2012-09-20$17.02$18.59256,900——
2012-09-19$16.99$18.56244,800——
2012-09-18$16.88$18.44321,500——
2012-09-17$16.85$18.40413,600——
2012-09-14$17.05$18.62895,300——
2012-09-13$16.68$18.22360,000——
2012-09-12$16.15$17.64213,600——
2012-09-11$16.10$17.58230,400——
2012-09-10$16.17$17.61422,100——
2012-09-07$15.96$17.38537,800——
2012-09-06$15.55$16.93997,400——
2012-09-05$15.36$16.721,218,900——
2012-09-04$16.00$17.42357,900——
2012-08-31$15.78$17.18339,000——
2012-08-30$15.59$16.97285,900——
2012-08-29$15.72$17.12314,400——
2012-08-28$15.58$16.96354,100——
2012-08-27$15.38$16.75238,000——
2012-08-24$15.52$16.90276,800——
2012-08-23$15.48$16.85274,600——
2012-08-22$15.80$17.20658,900——
2012-08-21$15.98$17.40359,500——
2012-08-20$16.19$17.63351,500——
2012-08-17$16.21$17.65580,700——
2012-08-16$16.01$17.43425,400——
2012-08-15$15.95$17.37441,500——
2012-08-14$15.73$17.13464,500——
2012-08-13$15.73$17.13406,400——
2012-08-10$15.82$17.22369,600——
2012-08-09$15.90$17.31315,700——
2012-08-08$15.98$17.40483,400——
2012-08-07$15.94$17.36968,300——
2012-08-06$15.63$17.02648,500——
2012-08-03$15.27$16.63795,100——
2012-08-02$14.60$15.90535,000——
2012-08-01$14.62$15.92810,500——
2012-07-31$14.73$16.04603,200——
2012-07-30$14.86$16.18314,700——
2012-07-27$14.93$16.26714,300——
2012-07-26$14.28$15.55451,800——
2012-07-25$14.13$15.38413,100——
2012-07-24$14.05$15.30345,300——
2012-07-23$14.25$15.52319,100——
2012-07-20$14.63$15.93737,100——
2012-07-19$14.78$16.09570,400——
2012-07-18$14.75$16.06447,000——
2012-07-17$14.75$16.06844,300——
2012-07-16$14.68$15.98629,100——
2012-07-13$14.65$15.95472,800——
2012-07-12$14.34$15.61700,700——
2012-07-11$14.10$15.35409,000——
2012-07-10$14.22$15.48740,500——
2012-07-09$14.15$15.41866,700——
2012-07-06$14.37$15.65562,700——
2012-07-05$14.58$15.87592,300——
2012-07-03$14.47$15.75373,300——
2012-07-02$14.04$15.29715,900——
2012-06-29$13.68$14.89750,700——
2012-06-28$13.10$14.26874,000——
2012-06-27$12.92$14.07379,100——
2012-06-26$12.82$13.96481,300——
2012-06-25$12.80$13.94476,300——
2012-06-22$13.02$14.18734,200——
2012-06-21$12.94$14.09435,100——
2012-06-20$13.41$14.60291,800——
2012-06-19$13.46$14.65579,300——
2012-06-18$13.29$14.47471,100——
2012-06-15$13.20$14.37690,400——
2012-06-14$12.87$14.01859,400——
2012-06-13$12.89$14.03773,100——
2012-06-12$13.23$14.40683,700——
2012-06-11$13.13$14.24829,200——
2012-06-08$13.59$14.74854,500——
2012-06-07$13.37$14.501,121,300——
2012-06-06$13.08$14.191,389,300——
2012-06-05$12.51$13.57494,100——
2012-06-04$12.54$13.60439,400——
2012-06-01$12.83$13.92821,200——
2012-05-31$13.23$14.351,142,200——
2012-05-30$13.00$14.10871,800——
2012-05-29$13.33$14.46305,100——
2012-05-25$13.11$14.22419,600——
2012-05-24$13.16$14.27478,100——
2012-05-23$12.93$14.02649,000——
2012-05-22$12.86$13.95638,200——
2012-05-21$12.84$13.93702,400——
2012-05-18$12.68$13.75626,800——
2012-05-17$12.80$13.881,160,300——
2012-05-16$13.35$14.48458,400——
2012-05-15$13.59$14.74676,300——
2012-05-14$13.75$14.91615,800——
2012-05-11$14.05$15.24579,900——
2012-05-10$13.95$15.13446,200——
2012-05-09$13.78$14.95560,100——
2012-05-08$13.66$14.82722,600——
2012-05-07$13.25$14.37463,000——
2012-05-04$13.25$14.37621,200——
2012-05-03$13.50$14.64725,300——
2012-05-02$13.98$15.16665,700——
2012-05-01$13.73$14.89515,400——
2012-04-30$13.86$15.03509,600——
2012-04-27$14.00$15.18617,400——
2012-04-26$13.74$14.90336,200——
2012-04-25$13.66$14.82310,300——
2012-04-24$13.34$14.47434,200——
2012-04-23$13.25$14.37373,900——
2012-04-20$13.70$14.86452,400——
2012-04-19$13.84$15.01493,200——
2012-04-18$13.72$14.88378,700——
2012-04-17$13.68$14.84483,000——
2012-04-16$13.72$14.88272,600——
2012-04-13$13.81$14.98436,700——
2012-04-12$14.04$15.23535,300——
2012-04-11$13.57$14.72584,600——
2012-04-10$13.31$14.44615,400——
2012-04-09$13.81$14.98561,100——
2012-04-05$14.13$15.33332,400——
2012-04-04$14.39$15.61423,400——
2012-04-03$14.65$15.89381,600——
2012-04-02$14.79$16.04690,700——
2012-03-30$14.40$15.62473,400——
2012-03-29$14.48$15.71405,000——
2012-03-28$14.48$15.71616,900——
2012-03-27$14.43$15.65696,700——
2012-03-26$14.50$15.731,137,200——
2012-03-23$13.61$14.76300,400——
2012-03-22$13.44$14.58353,600——
2012-03-21$13.69$14.85430,300——
2012-03-20$13.52$14.66452,300——
2012-03-19$13.67$14.83297,100——
2012-03-16$13.66$14.82930,100——
2012-03-15$13.80$14.97488,200——
2012-03-14$13.75$14.91563,500——
2012-03-13$13.87$15.04742,000——
2012-03-12$13.49$14.631,176,000——
2012-03-09$13.24$14.31675,900——
2012-03-08$13.01$14.06534,400——
2012-03-07$12.70$13.72290,600——
2012-03-06$12.68$13.70562,900——
2012-03-05$12.93$13.97535,100——
2012-03-02$13.14$14.20502,200——
2012-03-01$13.33$14.40453,700——
2012-02-29$13.43$14.51530,900——
2012-02-28$13.84$14.95470,100——
2012-02-27$13.95$15.07384,900——
2012-02-24$14.12$15.26319,100——
2012-02-23$14.29$15.44427,400——
2012-02-22$14.09$15.22466,800——
2012-02-21$14.32$15.47967,600——
2012-02-17$14.80$15.99588,200——
2012-02-16$14.71$15.89671,800——
2012-02-15$14.54$15.71412,600——
2012-02-14$14.61$15.79332,800——
2012-02-13$14.72$15.91456,200——
2012-02-10$14.38$15.54852,500——
2012-02-09$14.89$16.09604,500——
2012-02-08$15.19$16.41364,500——
2012-02-07$15.32$16.55644,700——
2012-02-06$15.30$16.53298,100——
2012-02-03$15.24$16.47547,800——
2012-02-02$14.92$16.12563,600——
2012-02-01$14.83$16.02684,800——
2012-01-31$14.42$15.58405,900——
2012-01-30$14.30$15.45340,200——
2012-01-27$14.40$15.56381,900——
2012-01-26$14.26$15.41547,000——
2012-01-25$14.12$15.26911,500——
2012-01-24$14.11$15.25674,000——
2012-01-23$14.19$15.33479,800——
2012-01-20$14.22$15.37412,700——
2012-01-19$14.19$15.331,078,200——
2012-01-18$14.04$15.171,261,900——
2012-01-17$13.49$14.581,150,800——
2012-01-13$13.36$14.441,731,000——
2012-01-12$12.74$13.77621,400——
2012-01-11$12.44$13.44544,800——
2012-01-10$12.12$13.10490,700——
2012-01-09$11.77$12.72388,900——
2012-01-06$11.89$12.85456,700——
2012-01-05$11.90$12.86392,900——
2012-01-04$11.97$12.93347,200——
2012-01-03$11.95$12.91518,200——