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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$55.95$71.39309,600——
2021-12-30$55.73$71.11261,200——
2021-12-29$56.93$72.64336,400——
2021-12-28$56.22$71.74331,700——
2021-12-27$56.08$71.56381,500——
2021-12-23$54.76$69.87188,300——
2021-12-22$54.41$69.43285,700——
2021-12-21$53.65$68.46369,700——
2021-12-20$51.62$65.87520,200——
2021-12-17$52.99$67.611,988,400——
2021-12-16$52.87$67.46877,600——
2021-12-15$53.59$68.08745,400——
2021-12-14$53.59$68.08908,100——
2021-12-13$53.73$68.25451,000——
2021-12-10$55.77$70.85540,800——
2021-12-09$55.08$69.97474,900——
2021-12-08$56.34$71.57869,200——
2021-12-07$56.83$72.19627,900——
2021-12-06$56.91$72.29598,800——
2021-12-03$56.01$71.15398,500——
2021-12-02$57.08$72.51514,000——
2021-12-01$54.41$69.12441,900——
2021-11-30$55.01$69.88452,200——
2021-11-29$57.44$72.97363,800——
2021-11-26$57.40$72.92261,500——
2021-11-24$59.41$75.47245,200——
2021-11-23$60.09$76.33360,600——
2021-11-22$59.73$75.88295,200——
2021-11-19$60.02$76.24273,000——
2021-11-18$60.85$77.30456,300——
2021-11-17$60.92$77.39347,600——
2021-11-16$60.91$77.37369,700——
2021-11-15$59.58$75.68307,000——
2021-11-12$59.17$75.16292,300——
2021-11-11$59.09$75.06265,200——
2021-11-10$57.95$73.61449,400——
2021-11-09$58.91$74.83405,500——
2021-11-08$58.53$74.35359,500——
2021-11-05$57.87$73.51341,700——
2021-11-04$57.48$73.02372,500——
2021-11-03$55.66$70.71397,600——
2021-11-02$54.99$69.85490,500——
2021-11-01$55.23$70.16536,300——
2021-10-29$53.88$68.44608,100——
2021-10-28$55.00$69.87404,500——
2021-10-27$53.49$67.95492,200——
2021-10-26$55.95$71.07466,600——
2021-10-25$55.75$70.82423,000——
2021-10-22$53.46$67.91321,100——
2021-10-21$52.55$66.75303,900——
2021-10-20$52.31$66.45271,600——
2021-10-19$51.15$64.98335,100——
2021-10-18$51.01$64.80295,300——
2021-10-15$51.17$65.00430,100——
2021-10-14$49.66$63.08230,400——
2021-10-13$48.11$61.11149,200——
2021-10-12$48.11$61.11203,300——
2021-10-11$47.93$60.89143,500——
2021-10-08$48.15$61.17168,900——
2021-10-07$48.31$61.37328,300——
2021-10-06$47.12$59.86286,800——
2021-10-05$48.06$61.05282,800——
2021-10-04$47.17$59.92336,900——
2021-10-01$47.01$59.72427,500——
2021-09-30$46.35$58.88439,000——
2021-09-29$47.29$60.07227,100——
2021-09-28$47.08$59.81302,900——
2021-09-27$47.76$60.67372,600——
2021-09-24$46.67$59.29202,400——
2021-09-23$46.95$59.64296,900——
2021-09-22$45.51$57.81308,800——
2021-09-21$44.54$56.58299,400——
2021-09-20$45.04$57.21382,700——
2021-09-17$45.82$58.211,343,600——
2021-09-16$46.97$59.67319,000——
2021-09-15$47.75$60.39302,500——
2021-09-14$46.99$59.43270,000——
2021-09-13$47.69$60.31186,600——
2021-09-10$47.28$59.79264,800——
2021-09-09$47.83$60.49363,800——
2021-09-08$47.37$59.91388,300——
2021-09-07$48.46$61.28251,200——
2021-09-03$49.67$62.81227,100——
2021-09-02$50.13$63.40342,800——
2021-09-01$50.49$63.85368,700——
2021-08-31$52.09$65.88324,800——
2021-08-30$52.18$65.99276,300——
2021-08-27$52.49$66.38426,800——
2021-08-26$50.85$64.31425,700——
2021-08-25$50.46$63.81260,600——
2021-08-24$50.00$63.23215,600——
2021-08-23$49.51$62.61246,700——
2021-08-20$48.54$61.39276,200——
2021-08-19$47.59$60.18468,400——
2021-08-18$49.43$62.51468,600——
2021-08-17$49.14$62.14417,300——
2021-08-16$49.48$62.57346,200——
2021-08-13$49.90$63.11234,000——
2021-08-12$49.38$62.45314,700——
2021-08-11$48.92$61.87277,400——
2021-08-10$48.43$61.25226,000——
2021-08-09$47.45$60.01169,000——
2021-08-06$47.90$60.58216,200——
2021-08-05$46.81$59.20239,500——
2021-08-04$46.16$58.38268,400——
2021-08-03$48.03$60.74324,900——
2021-08-02$47.44$59.99317,300——
2021-07-30$48.52$61.36488,800——
2021-07-29$48.72$61.61362,900——
2021-07-28$47.94$60.63447,300——
2021-07-27$47.85$60.51253,100——
2021-07-26$48.09$60.82375,800——
2021-07-23$47.95$60.64203,800——
2021-07-22$47.16$59.64370,300——
2021-07-21$47.25$59.75542,800——
2021-07-20$46.56$58.88493,000——
2021-07-19$45.06$56.98376,000——
2021-07-16$46.26$58.50401,800——
2021-07-15$47.55$60.13311,000——
2021-07-14$47.28$59.79261,900——
2021-07-13$47.49$60.06376,600——
2021-07-12$48.24$61.01294,300——
2021-07-09$47.97$60.66335,500——
2021-07-08$46.39$58.67353,700——
2021-07-07$47.50$60.07316,700——
2021-07-06$46.66$59.01512,600——
2021-07-02$48.56$61.41268,400——
2021-07-01$49.25$62.28524,100——
2021-06-30$49.16$62.17460,300——
2021-06-29$48.24$61.01313,100——
2021-06-28$48.37$61.17418,200——
2021-06-25$48.98$61.941,487,700——
2021-06-24$48.73$61.63352,100——
2021-06-23$49.18$62.20365,300——
2021-06-22$48.73$61.63310,200——
2021-06-21$48.83$61.75353,300——
2021-06-18$47.23$59.731,009,200——
2021-06-17$48.57$61.42507,200——
2021-06-16$50.95$64.16447,500——
2021-06-15$51.09$64.34313,500——
2021-06-14$50.15$63.16316,400——
2021-06-11$51.17$64.44248,800——
2021-06-10$50.30$63.35182,000——
2021-06-09$50.98$64.20259,100——
2021-06-08$51.60$64.98358,800——
2021-06-07$51.58$64.96312,900——
2021-06-04$51.96$65.44203,000——
2021-06-03$51.94$65.41263,900——
2021-06-02$51.83$65.27298,100——
2021-06-01$52.91$66.63280,400——
2021-05-28$51.98$65.46218,100——
2021-05-27$51.96$65.44267,500——
2021-05-26$51.41$64.74326,200——
2021-05-25$50.76$63.92311,400——
2021-05-24$52.10$65.61239,000——
2021-05-21$51.62$65.01258,900——
2021-05-20$51.43$64.77306,000——
2021-05-19$51.56$64.93353,100——
2021-05-18$52.25$65.80219,800——
2021-05-17$53.41$67.26211,800——
2021-05-14$53.66$67.58275,300——
2021-05-13$52.77$66.46354,600——
2021-05-12$51.22$64.50440,900——
2021-05-11$53.39$67.24429,300——
2021-05-10$52.73$66.41572,000——
2021-05-07$53.74$67.68259,600——
2021-05-06$53.31$67.14336,900——
2021-05-05$53.19$66.99386,200——
2021-05-04$51.62$65.01417,000——
2021-05-03$52.01$65.50570,000——
2021-04-30$50.77$63.94543,600——
2021-04-29$50.21$63.23453,100——
2021-04-28$50.51$63.61254,200——
2021-04-27$50.32$63.37222,400——
2021-04-26$50.54$63.65270,500——
2021-04-23$50.09$63.08214,400——
2021-04-22$48.74$61.38329,200——
2021-04-21$49.71$62.60318,100——
2021-04-20$48.77$61.42409,100——
2021-04-19$49.84$62.77335,500——
2021-04-16$50.48$63.57325,000——
2021-04-15$49.41$62.22225,900——
2021-04-14$49.37$62.17287,700——
2021-04-13$48.42$60.98396,000——
2021-04-12$49.18$61.94272,400——
2021-04-09$48.93$61.62357,500——
2021-04-08$48.28$60.80573,200——
2021-04-07$48.17$60.66333,600——
2021-04-06$48.89$61.57350,900——
2021-04-05$49.14$61.88494,100——
2021-04-01$47.95$60.39426,000——
2021-03-31$47.27$59.53547,400——
2021-03-30$47.72$60.10504,700——
2021-03-29$47.43$59.73605,500——
2021-03-26$49.11$61.85666,600——
2021-03-25$48.01$60.46733,100——
2021-03-24$45.47$57.26526,300——
2021-03-23$44.61$56.18886,900——
2021-03-22$48.91$61.59622,000——
2021-03-19$50.85$64.041,663,500——
2021-03-18$51.21$64.491,043,900——
2021-03-17$50.78$63.95563,700——
2021-03-16$49.44$62.26341,500——
2021-03-15$49.92$62.87627,700——
2021-03-12$50.28$63.05577,900——
2021-03-11$49.22$61.72519,400——
2021-03-10$48.52$60.85504,200——
2021-03-09$47.14$59.11844,200——
2021-03-08$47.51$59.58920,500——
2021-03-05$46.94$58.861,014,800——
2021-03-04$45.19$56.671,221,200——
2021-03-03$47.22$59.211,462,400——
2021-03-02$44.97$56.39563,100——
2021-03-01$45.02$56.46363,400——
2021-02-26$43.22$54.20457,200——
2021-02-25$43.45$54.49363,300——
2021-02-24$45.29$56.79275,800——
2021-02-23$44.07$55.26319,500——
2021-02-22$44.52$55.83440,800——
2021-02-19$44.49$55.79310,300——
2021-02-18$43.09$54.04409,400——
2021-02-17$43.73$54.84437,800——
2021-02-16$43.77$54.89449,900——
2021-02-12$44.17$55.39383,700——
2021-02-11$43.32$54.32712,300——
2021-02-10$42.05$52.73568,300——
2021-02-09$42.60$53.42598,500——
2021-02-08$42.27$53.01479,200——
2021-02-05$40.97$51.38388,300——
2021-02-04$40.31$50.55398,200——
2021-02-03$40.45$50.73432,200——
2021-02-02$40.71$51.05521,700——
2021-02-01$40.67$51.00652,800——
2021-01-29$38.43$48.19541,700——
2021-01-28$39.70$49.78490,400——
2021-01-27$38.39$48.14680,600——
2021-01-26$39.91$50.05486,100——
2021-01-25$41.27$51.75522,500——
2021-01-22$42.52$53.32390,100——
2021-01-21$41.58$52.14369,700——
2021-01-20$42.33$53.08437,300——
2021-01-19$42.84$53.72364,000——
2021-01-15$42.83$53.71383,300——
2021-01-14$44.33$55.59375,700——
2021-01-13$44.35$55.62458,000——
2021-01-12$45.77$57.40375,200——
2021-01-11$44.66$56.00402,200——
2021-01-08$45.06$56.51654,400——
2021-01-07$45.70$57.311,125,500——
2021-01-06$43.76$54.88985,200——
2021-01-05$40.66$50.99555,500——
2021-01-04$39.45$49.47532,600——