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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$41.57$55.74614,300——
2023-12-28$42.31$56.73589,700——
2023-12-27$42.35$56.79671,900——
2023-12-26$42.07$56.41598,500——
2023-12-22$41.17$55.20346,600——
2023-12-21$40.41$54.18393,800——
2023-12-20$39.73$53.27431,100——
2023-12-19$40.61$54.45479,400——
2023-12-18$39.32$52.72547,300——
2023-12-15$39.52$52.991,287,500——
2023-12-14$39.36$52.78596,400——
2023-12-13$37.94$50.53751,000——
2023-12-12$36.17$48.17368,900——
2023-12-11$36.55$48.68278,200——
2023-12-08$36.42$48.50259,100——
2023-12-07$36.22$48.24383,800——
2023-12-06$35.50$47.28468,000——
2023-12-05$35.21$46.89541,100——
2023-12-04$35.38$47.12336,000——
2023-12-01$35.51$47.29446,800——
2023-11-30$34.35$45.75534,800——
2023-11-29$34.35$45.75416,200——
2023-11-28$34.17$45.51340,200——
2023-11-27$34.16$45.49374,100——
2023-11-24$34.42$45.84828,100——
2023-11-22$34.22$45.57366,700——
2023-11-21$34.46$45.89465,400——
2023-11-20$35.19$46.86445,800——
2023-11-17$34.72$46.24497,400——
2023-11-16$34.10$45.41525,200——
2023-11-15$34.40$45.81444,200——
2023-11-14$33.86$45.09581,800——
2023-11-13$32.25$42.95494,400——
2023-11-10$32.65$43.48346,100——
2023-11-09$31.88$42.46373,400——
2023-11-08$32.51$43.30318,500——
2023-11-07$32.51$43.30675,100——
2023-11-06$32.44$43.20542,900——
2023-11-03$33.97$45.24646,100——
2023-11-02$31.89$42.471,022,300——
2023-11-01$31.45$41.88393,900——
2023-10-31$31.62$42.11254,100——
2023-10-30$31.53$41.99277,800——
2023-10-27$31.18$41.52293,000——
2023-10-26$31.52$41.98297,100——
2023-10-25$31.30$41.68384,000——
2023-10-24$31.98$42.59439,300——
2023-10-23$31.75$42.28555,100——
2023-10-20$32.03$42.66525,200——
2023-10-19$32.18$42.86474,100——
2023-10-18$32.39$43.14348,800——
2023-10-17$33.69$44.87801,700——
2023-10-16$33.07$44.04337,300——
2023-10-13$32.91$43.83322,500——
2023-10-12$32.62$43.44371,900——
2023-10-11$34.06$45.36390,300——
2023-10-10$33.56$44.69535,800——
2023-10-09$33.05$44.01319,600——
2023-10-06$33.64$44.80767,400——
2023-10-05$33.72$44.91407,600——
2023-10-04$34.57$46.04498,800——
2023-10-03$34.49$45.93525,000——
2023-10-02$34.79$46.33455,800——
2023-09-29$35.32$47.04327,900——
2023-09-28$35.57$47.37323,600——
2023-09-27$35.07$46.70341,400——
2023-09-26$34.65$46.15315,100——
2023-09-25$35.73$47.58282,600——
2023-09-22$35.43$47.18298,700——
2023-09-21$35.75$47.61343,800——
2023-09-20$36.58$48.72258,500——
2023-09-19$37.17$49.50309,800——
2023-09-18$37.49$49.93303,600——
2023-09-15$38.31$51.021,450,500——
2023-09-14$38.03$50.65415,300——
2023-09-13$37.02$48.97380,400——
2023-09-12$37.75$49.94279,300——
2023-09-11$37.89$50.12405,400——
2023-09-08$37.63$49.78318,800——
2023-09-07$38.06$50.35438,200——
2023-09-06$39.07$51.68330,800——
2023-09-05$39.22$51.88354,500——
2023-09-01$40.48$53.55415,000——
2023-08-31$40.11$53.06371,600——
2023-08-30$40.08$53.02398,100——
2023-08-29$39.69$52.50345,000——
2023-08-28$38.59$51.05381,400——
2023-08-25$37.74$49.92335,900——
2023-08-24$36.96$48.89308,100——
2023-08-23$37.44$49.53254,200——
2023-08-22$37.40$49.47335,000——
2023-08-21$36.72$48.57322,000——
2023-08-18$36.85$48.75368,600——
2023-08-17$37.07$49.04366,900——
2023-08-16$36.59$48.40326,400——
2023-08-15$37.34$49.39251,500——
2023-08-14$38.32$50.69270,100——
2023-08-11$38.78$51.30387,500——
2023-08-10$38.91$51.47429,500——
2023-08-09$39.00$51.59310,600——
2023-08-08$39.39$52.11409,800——
2023-08-07$39.81$52.66285,300——
2023-08-04$39.19$51.84310,200——
2023-08-03$39.26$51.93333,300——
2023-08-02$40.13$53.09300,700——
2023-08-01$40.80$53.97379,800——
2023-07-31$40.53$53.61519,500——
2023-07-28$40.13$53.09761,100——
2023-07-27$40.00$52.911,333,600——
2023-07-26$41.86$55.37718,900——
2023-07-25$41.74$55.21627,000——
2023-07-24$40.88$54.08525,700——
2023-07-21$40.93$54.14484,400——
2023-07-20$41.09$54.36650,000——
2023-07-19$41.42$54.79565,700——
2023-07-18$40.60$53.71693,600——
2023-07-17$40.25$53.24394,400——
2023-07-14$40.34$53.36746,800——
2023-07-13$41.38$54.74484,300——
2023-07-12$40.92$54.13582,700——
2023-07-11$40.23$53.22530,900——
2023-07-10$40.32$53.34501,800——
2023-07-07$40.24$53.23575,700——
2023-07-06$38.71$51.21552,600——
2023-07-05$39.27$51.95411,600——
2023-07-03$41.10$54.37316,700——
2023-06-30$40.90$54.10563,700——
2023-06-29$40.39$53.43569,700——
2023-06-28$39.64$52.44265,000——
2023-06-27$39.42$52.15328,200——
2023-06-26$39.28$51.96444,700——
2023-06-23$38.64$51.112,594,100——
2023-06-22$38.81$51.34400,400——
2023-06-21$39.14$51.78460,600——
2023-06-20$39.70$52.52514,300——
2023-06-16$40.15$53.111,028,100——
2023-06-15$40.25$53.24448,200——
2023-06-14$39.95$52.52633,000——
2023-06-13$40.42$53.14457,100——
2023-06-12$39.39$51.78383,800——
2023-06-09$39.26$51.61382,200——
2023-06-08$39.80$52.32664,100——
2023-06-07$40.54$53.29485,400——
2023-06-06$40.07$52.68595,800——
2023-06-05$38.87$51.10408,800——
2023-06-02$39.44$51.85386,900——
2023-06-01$36.76$48.33340,100——
2023-05-31$36.50$47.98567,500——
2023-05-30$37.60$49.43369,000——
2023-05-26$38.05$50.02234,800——
2023-05-25$37.73$49.60316,300——
2023-05-24$38.51$50.63358,300——
2023-05-23$38.90$51.14238,400——
2023-05-22$39.28$51.64254,100——
2023-05-19$38.95$51.20385,800——
2023-05-18$39.48$51.90335,500——
2023-05-17$39.50$51.93482,200——
2023-05-16$38.73$50.92355,700——
2023-05-15$39.41$51.81283,600——
2023-05-12$38.62$50.77346,100——
2023-05-11$38.63$50.78410,000——
2023-05-10$38.72$50.90513,800——
2023-05-09$38.21$50.23402,700——
2023-05-08$38.75$50.94297,100——
2023-05-05$38.49$50.60413,400——
2023-05-04$37.00$48.64513,900——
2023-05-03$37.86$49.77606,900——
2023-05-02$38.14$50.14524,400——
2023-05-01$38.76$50.95429,000——
2023-04-28$38.51$50.63451,700——
2023-04-27$37.88$49.80228,700——
2023-04-26$37.12$48.80298,500——
2023-04-25$37.58$49.40273,300——
2023-04-24$39.40$51.80170,200——
2023-04-21$39.08$51.38255,600——
2023-04-20$39.46$51.87280,100——
2023-04-19$40.30$52.98432,000——
2023-04-18$40.43$53.15406,100——
2023-04-17$40.66$53.45216,900——
2023-04-14$40.31$52.99330,700——
2023-04-13$40.62$53.40431,900——
2023-04-12$40.14$52.77369,800——
2023-04-11$40.59$53.36545,900——
2023-04-10$40.28$52.95489,000——
2023-04-06$39.77$52.28393,000——
2023-04-05$39.66$52.14323,300——
2023-04-04$39.96$52.53451,900——
2023-04-03$40.99$53.89455,400——
2023-03-31$41.16$54.11532,700——
2023-03-30$40.39$53.10370,600——
2023-03-29$40.15$52.78619,300——
2023-03-28$39.45$51.86479,500——
2023-03-27$38.79$50.99280,200——
2023-03-24$38.68$50.85437,300——
2023-03-23$38.01$49.97411,300——
2023-03-22$38.12$50.11538,400——
2023-03-21$39.44$51.85450,400——
2023-03-20$38.72$50.90483,500——
2023-03-17$38.02$49.981,896,000——
2023-03-16$38.71$50.89563,800——
2023-03-15$37.91$49.84748,100——
2023-03-14$39.92$52.48791,500——
2023-03-13$38.60$50.74589,600——
2023-03-10$39.63$51.77628,100——
2023-03-09$40.94$53.48373,600——
2023-03-08$42.15$55.06318,600——
2023-03-07$41.91$54.75286,900——
2023-03-06$42.89$56.03375,200——
2023-03-03$44.41$58.02409,800——
2023-03-02$43.97$57.44311,100——
2023-03-01$43.86$57.30495,400——
2023-02-28$43.63$57.00565,100——
2023-02-27$43.26$56.51489,300——
2023-02-24$42.75$55.85540,700——
2023-02-23$42.06$54.95361,800——
2023-02-22$41.98$54.84551,000——
2023-02-21$41.27$53.91503,200——
2023-02-17$42.93$56.08612,100——
2023-02-16$42.07$54.96815,100——
2023-02-15$42.42$55.42998,500——
2023-02-14$38.66$50.511,137,400——
2023-02-13$38.89$50.81494,600——
2023-02-10$37.88$49.49464,500——
2023-02-09$38.26$49.98346,600——
2023-02-08$39.78$51.97314,100——
2023-02-07$40.90$53.43356,900——
2023-02-06$40.42$52.80358,200——
2023-02-03$41.39$54.07505,400——
2023-02-02$42.60$55.65436,300——
2023-02-01$41.15$53.76306,300——
2023-01-31$40.52$52.93463,600——
2023-01-30$39.52$51.63295,200——
2023-01-27$39.84$52.05184,000——
2023-01-26$39.58$51.71269,100——
2023-01-25$39.08$51.05298,600——
2023-01-24$39.18$51.18323,000——
2023-01-23$39.38$51.45407,300——
2023-01-20$38.59$50.41318,600——
2023-01-19$37.27$48.69513,900——
2023-01-18$37.86$49.46274,200——
2023-01-17$38.17$49.86290,800——
2023-01-13$38.59$50.41345,500——
2023-01-12$38.13$49.81854,900——
2023-01-11$38.54$50.35378,100——
2023-01-10$38.47$50.26433,600——
2023-01-09$37.84$49.43804,000——
2023-01-06$37.87$49.47611,300——
2023-01-05$35.95$46.96765,800——
2023-01-04$35.65$46.57668,600——
2023-01-03$33.97$44.38628,400——