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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.79$44.72621,500——
2019-12-30$36.94$44.91745,300——
2019-12-27$36.82$44.76632,200——
2019-12-26$36.98$44.96485,800——
2019-12-24$37.01$44.99217,100——
2019-12-23$37.20$45.22618,000——
2019-12-20$37.05$45.041,728,000——
2019-12-19$35.97$43.731,625,100——
2019-12-18$32.51$39.52381,900——
2019-12-17$32.43$39.42527,300——
2019-12-16$31.52$38.32621,600——
2019-12-13$31.13$37.84554,600——
2019-12-12$31.83$38.69387,200——
2019-12-11$31.14$37.61348,000——
2019-12-10$31.14$37.61272,400——
2019-12-09$31.14$37.61447,300——
2019-12-06$31.25$37.74499,200——
2019-12-05$30.98$37.42453,300——
2019-12-04$30.91$37.33272,900——
2019-12-03$30.84$37.25324,900——
2019-12-02$31.02$37.46513,000——
2019-11-29$31.53$38.0888,300——
2019-11-27$32.06$38.72176,600——
2019-11-26$32.05$38.71299,200——
2019-11-25$32.22$38.91425,300——
2019-11-22$31.84$38.45414,500——
2019-11-21$31.63$38.20190,400——
2019-11-20$31.88$38.50468,100——
2019-11-19$32.77$39.58294,700——
2019-11-18$32.80$39.61336,800——
2019-11-15$32.76$39.57664,200——
2019-11-14$32.87$39.70428,900——
2019-11-13$32.39$39.12446,000——
2019-11-12$33.63$40.62282,000——
2019-11-11$33.40$40.34219,100——
2019-11-08$33.48$40.43230,500——
2019-11-07$33.48$40.43313,900——
2019-11-06$32.67$39.46472,000——
2019-11-05$33.16$40.05391,800——
2019-11-04$33.49$40.45381,000——
2019-11-01$33.02$39.88356,400——
2019-10-31$32.05$38.71482,900——
2019-10-30$32.57$39.34454,400——
2019-10-29$32.76$39.57432,300——
2019-10-28$32.15$38.83415,400——
2019-10-25$32.21$38.90343,100——
2019-10-24$32.28$38.99409,000——
2019-10-23$32.67$39.46896,600——
2019-10-22$32.85$39.67865,400——
2019-10-21$31.71$38.30564,400——
2019-10-18$31.76$38.36318,500——
2019-10-17$31.79$38.39421,400——
2019-10-16$31.89$38.51659,300——
2019-10-15$32.84$39.66395,300——
2019-10-14$32.37$39.09232,800——
2019-10-11$32.74$39.54472,200——
2019-10-10$30.92$37.34544,200——
2019-10-09$31.16$37.63267,200——
2019-10-08$30.55$36.90480,700——
2019-10-07$31.88$38.50345,700——
2019-10-04$32.18$38.86263,400——
2019-10-03$31.24$37.73741,900——
2019-10-02$30.86$37.27529,000——
2019-10-01$31.46$38.00416,400——
2019-09-30$32.65$39.43392,900——
2019-09-27$32.58$39.35842,900——
2019-09-26$32.23$38.93280,100——
2019-09-25$32.52$39.28474,400——
2019-09-24$31.60$38.16516,600——
2019-09-23$32.09$38.76477,000——
2019-09-20$31.56$38.121,311,600——
2019-09-19$32.85$39.67534,600——
2019-09-18$32.60$39.37509,900——
2019-09-17$32.91$39.75572,100——
2019-09-16$33.65$40.64753,400——
2019-09-13$34.96$42.22536,700——
2019-09-12$34.40$41.55687,700——
2019-09-11$35.00$42.04913,300——
2019-09-10$33.99$40.82549,800——
2019-09-09$33.57$40.32357,300——
2019-09-06$32.50$39.03275,200——
2019-09-05$33.02$39.66310,700——
2019-09-04$32.00$38.43319,500——
2019-09-03$31.59$37.94331,300——
2019-08-30$32.01$38.44403,200——
2019-08-29$32.13$38.59279,000——
2019-08-28$31.04$37.28572,700——
2019-08-27$30.75$36.93485,800——
2019-08-26$30.85$37.05621,800——
2019-08-23$30.65$36.81579,100——
2019-08-22$32.27$38.76530,100——
2019-08-21$32.68$39.25560,400——
2019-08-20$31.66$38.02615,000——
2019-08-19$32.30$38.79869,000——
2019-08-16$31.04$37.28260,400——
2019-08-15$30.22$36.29368,400——
2019-08-14$29.69$35.66515,400——
2019-08-13$31.32$37.62467,300——
2019-08-12$30.91$37.12269,700——
2019-08-09$31.31$37.60297,800——
2019-08-08$32.00$38.43533,900——
2019-08-07$31.12$37.38500,800——
2019-08-06$30.62$36.77302,700——
2019-08-05$30.24$36.32558,000——
2019-08-02$31.36$37.66363,700——
2019-08-01$31.67$38.04543,900——
2019-07-31$32.77$39.36842,800——
2019-07-30$33.08$39.73732,100——
2019-07-29$32.32$38.82851,200——
2019-07-26$32.21$38.68927,200——
2019-07-25$32.99$39.62995,700——
2019-07-24$31.88$38.29592,400——
2019-07-23$31.25$37.53574,500——
2019-07-22$30.45$36.57459,100——
2019-07-19$30.41$36.52337,500——
2019-07-18$30.42$36.53296,100——
2019-07-17$30.19$36.26350,100——
2019-07-16$30.48$36.61227,700——
2019-07-15$30.22$36.29233,500——
2019-07-12$30.33$36.43230,300——
2019-07-11$29.59$35.54415,600——
2019-07-10$30.03$36.07250,300——
2019-07-09$30.18$36.25410,400——
2019-07-08$30.54$36.68358,000——
2019-07-05$30.97$37.20221,300——
2019-07-03$30.78$36.97311,200——
2019-07-02$31.08$37.33534,300——
2019-07-01$30.95$37.17902,500——
2019-06-28$31.39$37.702,165,000——
2019-06-27$30.44$36.56935,600——
2019-06-26$29.56$35.50305,800——
2019-06-25$29.25$35.13423,900——
2019-06-24$28.90$34.71406,800——
2019-06-21$29.57$35.51764,700——
2019-06-20$29.67$35.63673,600——
2019-06-19$29.14$35.00560,000——
2019-06-18$29.36$35.26671,100——
2019-06-17$28.31$34.00640,300——
2019-06-14$28.68$34.44542,900——
2019-06-13$29.49$35.42541,300——
2019-06-12$29.26$34.91736,400——
2019-06-11$29.62$35.341,603,100——
2019-06-10$27.05$32.27763,900——
2019-06-07$26.63$31.77809,400——
2019-06-06$26.49$31.60426,700——
2019-06-05$26.63$31.77622,600——
2019-06-04$26.46$31.57796,800——
2019-06-03$25.28$30.16834,400——
2019-05-31$25.13$29.98619,300——
2019-05-30$25.41$30.31654,100——
2019-05-29$25.11$29.96804,300——
2019-05-28$24.91$29.72501,000——
2019-05-24$25.22$30.09309,800——
2019-05-23$25.21$30.08472,300——
2019-05-22$25.84$30.83647,400——
2019-05-21$25.86$30.85780,500——
2019-05-20$25.50$30.42625,800——
2019-05-17$26.13$31.17556,800——
2019-05-16$26.73$31.89891,300——
2019-05-15$26.63$31.77781,800——
2019-05-14$26.31$31.39390,200——
2019-05-13$25.90$30.90703,300——
2019-05-10$26.79$31.96694,000——
2019-05-09$26.95$32.15633,800——
2019-05-08$27.13$32.37508,700——
2019-05-07$27.34$32.62615,700——
2019-05-06$27.90$33.28780,800——
2019-05-03$27.94$33.33800,100——
2019-05-02$26.60$31.73558,600——
2019-05-01$26.83$32.01753,500——
2019-04-30$27.64$32.97665,500——
2019-04-29$27.95$33.34554,300——
2019-04-26$27.72$33.07643,400——
2019-04-25$27.08$32.311,125,600——
2019-04-24$27.50$32.812,676,500——
2019-04-23$28.12$33.55857,200——
2019-04-22$28.11$33.541,052,700——
2019-04-18$28.56$34.071,497,900——
2019-04-17$28.86$34.433,205,500——
2019-04-16$30.87$36.83658,300——
2019-04-15$30.47$36.35434,100——
2019-04-12$31.04$37.03534,800——
2019-04-11$30.72$36.65429,000——
2019-04-10$30.51$36.40491,400——
2019-04-09$30.60$36.51883,100——
2019-04-08$30.70$36.63656,500——
2019-04-05$30.52$36.411,047,400——
2019-04-04$29.91$35.681,124,600——
2019-04-03$29.75$35.491,907,700——
2019-04-02$29.63$35.35558,500——
2019-04-01$29.75$35.49559,900——
2019-03-29$29.31$34.97467,800——
2019-03-28$29.26$34.91300,700——
2019-03-27$28.97$34.56322,800——
2019-03-26$28.73$34.27569,300——
2019-03-25$28.44$33.93574,500——
2019-03-22$28.60$34.12482,500——
2019-03-21$30.47$36.35944,800——
2019-03-20$30.22$36.05381,700——
2019-03-19$30.37$36.23571,400——
2019-03-18$30.84$36.79263,500——
2019-03-15$30.40$36.271,180,700——
2019-03-14$30.18$36.00385,300——
2019-03-13$31.18$36.97631,400——
2019-03-12$31.34$37.15259,000——
2019-03-11$31.78$37.68354,400——
2019-03-08$31.19$36.98359,900——
2019-03-07$31.80$37.70269,000——
2019-03-06$32.10$38.06614,600——
2019-03-05$32.63$38.68229,800——
2019-03-04$32.91$39.02508,200——
2019-03-01$33.26$39.43278,900——
2019-02-28$32.62$38.67338,900——
2019-02-27$33.05$39.18321,800——
2019-02-26$32.87$38.97487,300——
2019-02-25$33.81$40.08300,800——
2019-02-22$33.90$40.19407,500——
2019-02-21$33.58$39.81354,300——
2019-02-20$33.78$40.05449,000——
2019-02-19$33.23$39.40511,000——
2019-02-15$32.80$38.89452,500——
2019-02-14$31.99$37.93548,300——
2019-02-13$32.13$38.09360,700——
2019-02-12$32.01$37.95613,400——
2019-02-11$31.54$37.39680,200——
2019-02-08$31.49$37.33288,700——
2019-02-07$31.74$37.63341,600——
2019-02-06$32.46$38.48237,900——
2019-02-05$32.40$38.41326,000——
2019-02-04$32.33$38.33468,800——
2019-02-01$32.25$38.23578,300——
2019-01-31$32.37$38.38586,800——
2019-01-30$32.59$38.64555,900——
2019-01-29$32.67$38.73927,800——
2019-01-28$32.21$38.19568,400——
2019-01-25$32.12$38.08566,000——
2019-01-24$31.30$37.11545,600——
2019-01-23$31.07$36.83511,300——
2019-01-22$31.25$37.05679,900——
2019-01-18$31.65$37.52921,800——
2019-01-17$31.01$36.76651,600——
2019-01-16$30.89$36.62329,200——
2019-01-15$30.52$36.18466,700——
2019-01-14$30.34$35.97542,700——
2019-01-11$30.79$36.50349,600——
2019-01-10$31.01$36.76525,100——
2019-01-09$30.79$36.50454,100——
2019-01-08$30.83$36.55461,300——
2019-01-07$29.85$35.39403,600——
2019-01-04$29.71$35.22471,400——
2019-01-03$28.40$33.67385,200——
2019-01-02$28.95$34.32480,800——