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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.28$50.51380,000——
2020-12-30$40.37$50.62290,800——
2020-12-29$39.53$49.57276,900——
2020-12-28$40.23$50.45318,200——
2020-12-24$40.23$50.45140,200——
2020-12-23$40.36$50.61289,100——
2020-12-22$40.26$50.49451,300——
2020-12-21$40.00$50.16477,000——
2020-12-18$39.73$49.821,633,600——
2020-12-17$40.14$50.34409,300——
2020-12-16$39.10$48.77559,500——
2020-12-15$40.07$49.97533,600——
2020-12-14$38.57$48.10600,100——
2020-12-11$38.72$48.29479,400——
2020-12-10$38.89$48.50581,300——
2020-12-09$38.96$48.59385,100——
2020-12-08$39.00$48.64638,900——
2020-12-07$38.46$47.97423,500——
2020-12-04$39.16$48.84457,500——
2020-12-03$37.07$46.23643,400——
2020-12-02$37.16$46.35294,000——
2020-12-01$36.97$46.11549,400——
2020-11-30$36.55$45.58566,600——
2020-11-27$37.40$46.64133,200——
2020-11-25$37.20$46.40376,400——
2020-11-24$38.50$48.02892,200——
2020-11-23$36.47$45.48453,100——
2020-11-20$35.59$44.39569,600——
2020-11-19$35.54$44.33413,600——
2020-11-18$35.43$44.19404,100——
2020-11-17$36.26$45.22462,300——
2020-11-16$36.30$45.27428,600——
2020-11-13$35.21$43.91469,700——
2020-11-12$34.59$43.14623,700——
2020-11-11$34.96$43.60625,700——
2020-11-10$36.01$44.91949,200——
2020-11-09$34.76$43.35969,500——
2020-11-06$32.63$40.70582,200——
2020-11-05$33.15$41.34659,100——
2020-11-04$31.00$38.66743,300——
2020-11-03$32.85$40.97763,800——
2020-11-02$32.15$40.10610,700——
2020-10-30$31.07$38.75577,400——
2020-10-29$31.22$38.94410,400——
2020-10-28$30.42$37.94499,400——
2020-10-27$30.90$38.54402,400——
2020-10-26$31.75$39.60386,500——
2020-10-23$32.64$40.71622,000——
2020-10-22$32.74$40.83747,500——
2020-10-21$32.57$40.62691,900——
2020-10-20$31.93$39.82498,600——
2020-10-19$31.74$39.59471,900——
2020-10-16$32.22$40.18415,600——
2020-10-15$31.92$39.81851,600——
2020-10-14$32.04$39.96663,700——
2020-10-13$31.75$39.60726,100——
2020-10-12$31.89$39.77411,300——
2020-10-09$31.73$39.57849,900——
2020-10-08$32.46$40.48858,000——
2020-10-07$32.36$40.361,237,700——
2020-10-06$31.00$38.661,865,100——
2020-10-05$30.14$37.59678,600——
2020-10-02$28.75$35.861,078,300——
2020-10-01$26.81$33.44698,300——
2020-09-30$26.46$33.00622,300——
2020-09-29$27.08$33.77428,700——
2020-09-28$27.34$34.10430,400——
2020-09-25$26.84$33.47786,800——
2020-09-24$25.11$31.32381,600——
2020-09-23$24.66$30.76388,300——
2020-09-22$25.61$31.94509,300——
2020-09-21$25.55$31.87590,100——
2020-09-18$27.24$33.971,231,700——
2020-09-17$27.78$34.65666,100——
2020-09-16$27.49$34.03509,300——
2020-09-15$27.70$34.29428,700——
2020-09-14$27.36$33.87393,000——
2020-09-11$26.75$33.12405,900——
2020-09-10$26.76$33.13594,500——
2020-09-09$27.49$34.03483,000——
2020-09-08$27.05$33.49697,000——
2020-09-04$27.86$34.49680,400——
2020-09-03$26.84$33.23544,500——
2020-09-02$27.76$34.37504,200——
2020-09-01$26.79$33.17423,900——
2020-08-31$25.52$31.59579,100——
2020-08-28$26.80$33.18269,300——
2020-08-27$26.45$32.74301,600——
2020-08-26$25.99$32.18349,100——
2020-08-25$26.73$33.09581,900——
2020-08-24$27.11$33.56424,100——
2020-08-21$25.93$32.10430,900——
2020-08-20$26.09$32.30392,600——
2020-08-19$25.97$32.15336,900——
2020-08-18$25.71$31.83256,700——
2020-08-17$25.98$32.16580,200——
2020-08-14$26.24$32.48278,600——
2020-08-13$26.51$32.82354,800——
2020-08-12$27.22$33.70497,800——
2020-08-11$27.22$33.70616,100——
2020-08-10$26.64$32.98607,100——
2020-08-07$25.87$32.03568,300——
2020-08-06$24.73$30.62364,100——
2020-08-05$24.93$30.86346,900——
2020-08-04$24.43$30.24353,300——
2020-08-03$24.20$29.96464,500——
2020-07-31$23.90$29.59531,100——
2020-07-30$24.17$29.92444,600——
2020-07-29$25.24$31.25265,200——
2020-07-28$24.52$30.36383,800——
2020-07-27$25.46$31.52509,200——
2020-07-24$24.77$30.66391,700——
2020-07-23$25.17$31.16809,500——
2020-07-22$26.13$32.35964,800——
2020-07-21$25.73$31.85644,100——
2020-07-20$25.58$31.67469,600——
2020-07-17$26.16$32.39899,900——
2020-07-16$25.91$32.08382,700——
2020-07-15$26.34$32.61816,300——
2020-07-14$25.23$31.23630,100——
2020-07-13$25.31$31.33319,100——
2020-07-10$25.41$31.46370,700——
2020-07-09$24.35$30.14503,600——
2020-07-08$25.50$31.57641,000——
2020-07-07$26.08$32.29530,000——
2020-07-06$26.71$33.07533,700——
2020-07-02$26.14$32.36637,900——
2020-07-01$25.46$31.52485,600——
2020-06-30$26.23$32.47762,000——
2020-06-29$26.01$32.20948,000——
2020-06-26$25.19$31.182,863,100——
2020-06-25$24.91$30.84857,500——
2020-06-24$23.80$29.46536,100——
2020-06-23$24.70$30.58739,700——
2020-06-22$24.73$30.62632,900——
2020-06-19$24.65$30.521,725,300——
2020-06-18$25.36$31.40592,600——
2020-06-17$25.58$31.67808,900——
2020-06-16$26.15$32.371,258,100——
2020-06-15$26.03$32.22874,300——
2020-06-12$25.90$32.06781,000——
2020-06-11$24.95$30.89939,200——
2020-06-10$27.56$33.87886,100——
2020-06-09$28.66$35.22500,700——
2020-06-08$29.28$35.98767,500——
2020-06-05$28.85$35.45812,100——
2020-06-04$27.62$33.94606,500——
2020-06-03$27.39$33.661,039,100——
2020-06-02$26.79$32.921,072,700——
2020-06-01$25.59$31.45743,900——
2020-05-29$24.78$30.45830,100——
2020-05-28$24.75$30.41785,800——
2020-05-27$25.78$31.681,024,500——
2020-05-26$24.33$29.90972,900——
2020-05-22$24.10$29.62747,500——
2020-05-21$23.93$29.41999,400——
2020-05-20$23.51$28.89500,900——
2020-05-19$22.47$27.61795,500——
2020-05-18$23.49$28.87961,600——
2020-05-15$21.24$26.10423,900——
2020-05-14$21.06$25.88597,800——
2020-05-13$20.46$25.14575,700——
2020-05-12$21.53$26.46498,600——
2020-05-11$22.56$27.72911,900——
2020-05-08$22.86$28.09494,900——
2020-05-07$21.68$26.64556,100——
2020-05-06$21.50$26.42531,100——
2020-05-05$22.09$27.15476,700——
2020-05-04$22.01$27.05504,700——
2020-05-01$22.26$27.35834,500——
2020-04-30$23.29$28.621,062,200——
2020-04-29$24.38$29.96911,200——
2020-04-28$22.34$27.45711,500——
2020-04-27$22.23$27.32644,600——
2020-04-24$21.25$26.111,092,000——
2020-04-23$21.49$26.411,180,600——
2020-04-22$19.88$24.431,006,100——
2020-04-21$19.94$24.501,125,500——
2020-04-20$19.52$23.99878,300——
2020-04-17$20.64$25.361,491,100——
2020-04-16$19.31$23.731,237,800——
2020-04-15$19.65$24.151,080,900——
2020-04-14$21.04$25.86701,400——
2020-04-13$20.98$25.78778,100——
2020-04-09$21.75$26.73974,300——
2020-04-08$20.53$25.231,062,700——
2020-04-07$19.37$23.801,164,600——
2020-04-06$19.29$23.70977,500——
2020-04-03$17.57$21.591,296,400——
2020-04-02$18.08$22.221,261,900——
2020-04-01$17.69$21.741,459,800——
2020-03-31$18.97$23.311,501,000——
2020-03-30$18.70$22.981,328,100——
2020-03-27$17.56$21.58907,700——
2020-03-26$18.89$23.211,156,200——
2020-03-25$17.71$21.761,592,800——
2020-03-24$16.87$20.731,799,900——
2020-03-23$15.22$18.702,438,800——
2020-03-20$14.57$17.903,886,300——
2020-03-19$13.37$16.432,330,700——
2020-03-18$10.13$12.452,644,400——
2020-03-17$14.95$18.372,811,400——
2020-03-16$15.28$18.781,499,100——
2020-03-13$18.90$22.981,074,700——
2020-03-12$17.26$20.981,031,800——
2020-03-11$20.16$24.51768,500——
2020-03-10$22.08$26.84755,300——
2020-03-09$21.17$25.74960,400——
2020-03-06$23.32$28.35767,500——
2020-03-05$24.45$29.721,147,600——
2020-03-04$25.29$30.74939,600——
2020-03-03$24.22$29.441,142,000——
2020-03-02$25.11$30.531,090,100——
2020-02-28$24.76$30.101,790,500——
2020-02-27$24.40$29.661,596,600——
2020-02-26$25.77$31.331,122,400——
2020-02-25$26.01$31.622,199,900——
2020-02-24$28.40$34.521,433,200——
2020-02-21$29.60$35.981,004,000——
2020-02-20$31.02$37.71659,200——
2020-02-19$31.08$37.78688,900——
2020-02-18$31.03$37.72610,000——
2020-02-14$31.49$38.28810,200——
2020-02-13$31.82$38.68385,900——
2020-02-12$31.98$38.88753,900——
2020-02-11$31.91$38.791,116,600——
2020-02-10$31.48$38.27765,300——
2020-02-07$32.14$39.071,805,600——
2020-02-06$32.69$39.741,170,900——
2020-02-05$34.50$41.941,027,700——
2020-02-04$34.45$41.883,456,800——
2020-02-03$34.01$41.343,206,000——
2020-01-31$33.18$40.3410,292,800——
2020-01-30$34.35$41.761,189,700——
2020-01-29$35.60$43.28766,200——
2020-01-28$35.72$43.421,018,100——
2020-01-27$33.88$41.19775,900——
2020-01-24$34.61$42.07294,700——
2020-01-23$35.51$43.17452,300——
2020-01-22$35.69$43.39288,300——
2020-01-21$35.81$43.53334,900——
2020-01-17$36.61$44.51918,100——
2020-01-16$36.74$44.66465,300——
2020-01-15$35.86$43.59422,800——
2020-01-14$35.70$43.40530,900——
2020-01-13$34.90$42.43714,700——
2020-01-10$34.89$42.41504,100——
2020-01-09$35.06$42.62432,300——
2020-01-08$34.93$42.46745,400——
2020-01-07$35.12$42.69669,700——
2020-01-06$35.34$42.96505,300——
2020-01-03$35.44$43.08749,300——
2020-01-02$36.78$44.71539,700——