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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$32.04$36.721,105,300——
2016-12-29$32.51$37.26300,500——
2016-12-28$32.31$37.03302,200——
2016-12-27$33.32$38.18653,700——
2016-12-23$33.43$38.31270,800——
2016-12-22$32.97$37.78440,100——
2016-12-21$34.14$39.12506,400——
2016-12-20$34.42$39.44509,800——
2016-12-19$33.99$38.95415,100——
2016-12-16$34.05$39.021,589,300——
2016-12-15$33.91$38.86475,600——
2016-12-14$33.22$38.07353,400——
2016-12-13$33.98$38.79256,300——
2016-12-12$34.21$39.05233,500——
2016-12-09$34.38$39.24403,400——
2016-12-08$34.41$39.28300,400——
2016-12-07$33.59$38.34340,000——
2016-12-06$33.16$37.85270,600——
2016-12-05$32.73$37.36421,500——
2016-12-02$32.17$36.72220,100——
2016-12-01$32.37$36.95584,700——
2016-11-30$32.97$37.63405,200——
2016-11-29$33.15$37.84609,000——
2016-11-28$32.62$37.23319,900——
2016-11-25$32.91$37.56102,100——
2016-11-23$32.79$37.43256,600——
2016-11-22$32.84$37.48307,600——
2016-11-21$32.75$37.38556,600——
2016-11-18$32.70$37.32352,200——
2016-11-17$32.38$36.96380,400——
2016-11-16$32.67$37.29469,800——
2016-11-15$32.31$36.881,047,300——
2016-11-14$32.72$37.35928,700——
2016-11-11$31.86$36.37674,000——
2016-11-10$31.36$35.80743,000——
2016-11-09$30.75$35.10875,100——
2016-11-08$29.22$33.35379,700——
2016-11-07$29.50$33.67605,400——
2016-11-04$29.38$33.54390,400——
2016-11-03$29.30$33.44501,900——
2016-11-02$29.22$33.35570,900——
2016-11-01$29.35$33.50679,800——
2016-10-31$29.23$33.36853,300——
2016-10-28$29.06$33.17932,400——
2016-10-27$29.45$33.621,139,700——
2016-10-26$29.62$33.811,148,600——
2016-10-25$31.20$35.61782,300——
2016-10-24$31.58$36.05659,600——
2016-10-21$31.28$35.70575,800——
2016-10-20$31.14$35.54505,500——
2016-10-19$31.15$35.56562,300——
2016-10-18$30.73$35.08937,600——
2016-10-17$31.13$35.53377,500——
2016-10-14$31.24$35.66406,500——
2016-10-13$30.84$35.20511,800——
2016-10-12$31.64$36.11282,200——
2016-10-11$32.03$36.56327,400——
2016-10-10$32.89$37.54340,200——
2016-10-07$32.94$37.60586,700——
2016-10-06$33.99$38.80878,600——
2016-10-05$33.00$37.67605,300——
2016-10-04$32.64$37.26494,200——
2016-10-03$33.16$37.85385,800——
2016-09-30$33.81$38.591,476,000——
2016-09-29$33.51$38.25791,000——
2016-09-28$34.28$39.13722,100——
2016-09-27$33.51$38.25600,600——
2016-09-26$32.38$36.96396,700——
2016-09-23$31.93$36.45317,200——
2016-09-22$32.19$36.74622,900——
2016-09-21$32.03$36.56299,700——
2016-09-20$31.43$35.88355,000——
2016-09-19$31.48$35.93572,900——
2016-09-16$31.25$35.67879,600——
2016-09-15$31.96$36.48384,800——
2016-09-14$31.53$35.99627,900——
2016-09-13$31.96$36.34457,900——
2016-09-12$33.16$37.71512,400——
2016-09-09$32.65$37.13594,600——
2016-09-08$34.48$39.21228,900——
2016-09-07$34.76$39.53325,200——
2016-09-06$34.57$39.31191,900——
2016-09-02$34.86$39.64271,500——
2016-09-01$34.34$39.05290,000——
2016-08-31$34.47$39.20301,100——
2016-08-30$34.75$39.52190,700——
2016-08-29$34.75$39.52278,200——
2016-08-26$33.99$38.65380,800——
2016-08-25$33.81$38.45176,700——
2016-08-24$33.63$38.24311,600——
2016-08-23$34.04$38.71346,700——
2016-08-22$33.85$38.49164,800——
2016-08-19$33.83$38.47413,800——
2016-08-18$33.26$37.82473,500——
2016-08-17$32.83$37.33375,200——
2016-08-16$33.09$37.63654,400——
2016-08-15$33.63$38.24575,600——
2016-08-12$33.66$38.28841,900——
2016-08-11$33.90$38.55989,300——
2016-08-10$35.22$40.05210,700——
2016-08-09$35.32$40.16167,300——
2016-08-08$35.40$40.26222,300——
2016-08-05$35.50$40.37334,400——
2016-08-04$35.07$39.88221,000——
2016-08-03$35.10$39.91241,100——
2016-08-02$34.70$39.46313,500——
2016-08-01$35.57$40.45444,400——
2016-07-29$35.07$39.88616,500——
2016-07-28$35.41$40.271,055,400——
2016-07-27$36.71$41.74640,800——
2016-07-26$37.47$42.61271,500——
2016-07-25$37.37$42.50199,900——
2016-07-22$37.50$42.64247,800——
2016-07-21$37.48$42.62245,900——
2016-07-20$37.81$43.00221,600——
2016-07-19$37.60$42.76222,400——
2016-07-18$38.10$43.33224,200——
2016-07-15$38.21$43.45372,300——
2016-07-14$37.94$43.14308,900——
2016-07-13$37.64$42.80257,000——
2016-07-12$37.54$42.69415,600——
2016-07-11$36.66$41.69267,500——
2016-07-08$36.24$41.21341,400——
2016-07-07$34.97$39.77373,500——
2016-07-06$34.93$39.72504,300——
2016-07-05$34.18$38.87408,600——
2016-07-01$35.15$39.97489,800——
2016-06-30$35.24$40.07835,300——
2016-06-29$34.74$39.50372,700——
2016-06-28$33.58$38.19389,000——
2016-06-27$33.24$37.80471,700——
2016-06-24$34.88$39.66692,400——
2016-06-23$37.59$42.75556,500——
2016-06-22$36.83$41.88272,000——
2016-06-21$37.06$42.14355,500——
2016-06-20$37.41$42.54492,100——
2016-06-17$37.00$42.071,022,700——
2016-06-16$36.96$42.03360,100——
2016-06-15$37.19$42.29482,900——
2016-06-14$37.29$42.27417,200——
2016-06-13$37.47$42.47480,200——
2016-06-10$37.73$42.77350,400——
2016-06-09$37.78$42.82300,900——
2016-06-08$38.20$43.30280,900——
2016-06-07$38.19$43.29310,500——
2016-06-06$37.99$43.06295,900——
2016-06-03$37.54$42.55196,200——
2016-06-02$37.63$42.65320,500——
2016-06-01$37.53$42.54449,900——
2016-05-31$37.47$42.47857,800——
2016-05-27$37.82$42.87504,200——
2016-05-26$37.69$42.72513,500——
2016-05-25$37.51$42.52443,800——
2016-05-24$37.12$42.08523,500——
2016-05-23$36.53$41.41423,500——
2016-05-20$36.10$40.92414,900——
2016-05-19$35.76$40.53365,500——
2016-05-18$35.90$40.69440,600——
2016-05-17$36.41$41.27424,000——
2016-05-16$37.08$42.03618,900——
2016-05-13$36.63$41.52548,200——
2016-05-12$36.56$41.44400,000——
2016-05-11$36.74$41.64494,300——
2016-05-10$36.73$41.63513,100——
2016-05-09$35.23$39.93277,400——
2016-05-06$35.98$40.78349,900——
2016-05-05$35.47$40.20300,700——
2016-05-04$35.52$40.26382,400——
2016-05-03$35.82$40.60299,500——
2016-05-02$36.69$41.59507,500——
2016-04-29$35.98$40.78545,300——
2016-04-28$36.10$40.92661,000——
2016-04-27$37.05$42.001,732,500——
2016-04-26$35.50$40.24996,100——
2016-04-25$32.88$37.27580,900——
2016-04-22$33.59$38.07387,900——
2016-04-21$33.15$37.58481,700——
2016-04-20$33.28$37.72386,800——
2016-04-19$33.23$37.67673,100——
2016-04-18$32.46$36.79802,200——
2016-04-15$31.50$35.70564,400——
2016-04-14$31.48$35.68367,300——
2016-04-13$31.65$35.87635,600——
2016-04-12$30.63$34.721,327,400——
2016-04-11$30.41$34.471,017,400——
2016-04-08$30.16$34.19823,700——
2016-04-07$30.19$34.22619,400——
2016-04-06$30.54$34.62565,100——
2016-04-05$30.23$34.27353,300——
2016-04-04$30.25$34.29731,100——
2016-04-01$30.40$34.46539,500——
2016-03-31$30.25$34.29663,500——
2016-03-30$30.71$34.81334,500——
2016-03-29$30.61$34.70417,000——
2016-03-28$29.74$33.71192,200——
2016-03-24$29.71$33.68284,900——
2016-03-23$29.56$33.51261,800——
2016-03-22$30.15$34.17399,900——
2016-03-21$30.20$34.23503,700——
2016-03-18$30.00$34.001,163,900——
2016-03-17$29.87$33.86648,900——
2016-03-16$28.85$32.70439,900——
2016-03-15$28.58$32.40736,200——
2016-03-14$28.84$32.69765,400——
2016-03-11$29.46$33.39485,100——
2016-03-10$28.82$32.53519,600——
2016-03-09$28.88$32.60577,100——
2016-03-08$28.50$32.171,054,800——
2016-03-07$29.30$33.07754,800——
2016-03-04$28.56$32.24466,200——
2016-03-03$28.55$32.23489,300——
2016-03-02$27.94$31.54626,700——
2016-03-01$27.52$31.06608,100——
2016-02-29$26.91$30.38592,600——
2016-02-26$27.22$30.73657,500——
2016-02-25$26.84$30.30369,200——
2016-02-24$27.10$30.59634,100——
2016-02-23$26.29$29.68851,200——
2016-02-22$26.85$30.31838,400——
2016-02-19$26.30$29.691,268,700——
2016-02-18$26.25$29.63389,500——
2016-02-17$26.23$29.61829,900——
2016-02-16$25.95$29.291,026,700——
2016-02-12$25.88$29.21579,300——
2016-02-11$25.15$28.391,270,900——
2016-02-10$24.98$28.20741,500——
2016-02-09$24.93$28.14813,700——
2016-02-08$24.30$27.43901,800——
2016-02-05$24.73$27.91946,100——
2016-02-04$25.30$28.561,562,200——
2016-02-03$24.97$28.192,025,300——
2016-02-02$25.73$29.04701,500——
2016-02-01$26.58$30.00686,300——
2016-01-29$27.06$30.54856,000——
2016-01-28$25.68$28.99542,000——
2016-01-27$25.43$28.70421,800——
2016-01-26$25.65$28.95514,500——
2016-01-25$25.19$28.43775,900——
2016-01-22$26.61$30.04770,600——
2016-01-21$25.95$29.29770,300——
2016-01-20$25.63$28.931,258,700——
2016-01-19$25.06$28.29837,800——
2016-01-15$25.73$29.041,038,700——
2016-01-14$26.73$30.17812,600——
2016-01-13$26.23$29.61488,800——
2016-01-12$27.53$31.08827,100——
2016-01-11$27.73$31.30531,700——
2016-01-08$28.07$31.68528,200——
2016-01-07$28.61$32.29803,400——
2016-01-06$29.55$33.36484,800——
2016-01-05$30.46$34.38549,000——
2016-01-04$30.77$34.73557,200——