Avient (AVNT) Stock Chart & Stock Price History → The Worst is Yet to Come… (From Porter & Company) (Ad) Free AVNT Stock Alerts $44.68 +0.48 (+1.09%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Avient Stock Price Performance5 Day Performance-0.67%1 Month Performance+3.96%3 Month Performance+10.29%6 Month Performance+25.86%Year-To-Date Performance+7.48%1 Year Performance+21.55% Receive AVNT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avient and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details AVNT Stock Chart for Sunday, June, 2, 2024 AVNT Chart by TradingView Avient Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$44.20$44.68+1.09%$44.72$44.01381,251 shs$4.08 billion05/30/2024$43.75$44.20+1.03%$44.39$43.88259,930 shs$4.03 billion05/29/2024$44.62$43.75-1.94%$44.12$43.68209,916 shs$3.99 billion05/28/2024$44.98$44.62-0.81%$45.19$44.41297,515 shs$4.07 billion05/27/2024$44.98$44.98$45.18$44.66272,700 shs$4.10 billion05/24/2024$44.40$44.98+1.31%$45.18$44.66272,723 shs$4.10 billion Get the Latest News and Ratings for AVNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avient and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$44.76$44.40-0.80%$44.99$43.96366,698 shs$4.05 billion05/22/2024$45.57$44.76-1.78%$45.58$44.58230,885 shs$4.08 billion05/21/2024$45.61$45.57-0.09%$45.70$45.20268,578 shs$4.16 billion05/20/2024$46.06$45.61-0.98%$46.14$45.53334,916 shs$4.16 billion05/17/2024$45.66$46.06+0.88%$46.36$45.71436,359 shs$4.20 billion05/16/2024$45.77$45.66-0.24%$45.89$45.43427,497 shs$4.17 billion05/15/2024$45.32$45.77+0.99%$45.81$45.19351,789 shs$4.18 billion05/14/2024$45.51$45.32-0.42%$46.01$45.32379,106 shs$4.14 billion05/13/2024$45.48$45.51+0.07%$46.26$45.48375,730 shs$4.15 billion05/10/2024$45.62$45.48-0.31%$45.75$45.15337,574 shs$4.15 billion05/09/2024$45.12$45.62+1.11%$45.95$45.04573,699 shs$4.16 billion05/08/2024$46.33$45.12-2.61%$46.07$44.96574,712 shs$4.12 billion05/07/2024$44.45$46.33+4.23%$47.87$45.46874,659 shs$4.23 billion05/06/2024$44.16$44.45+0.66%$44.83$44.12453,603 shs$4.06 billion05/03/2024$43.94$44.15+0.48%$44.89$43.96305,432 shs$4.03 billion05/02/2024$42.98$43.94+2.23%$44.18$43.09477,076 shs$4.01 billion05/01/2024$42.42$42.98+1.32%$43.83$42.68438,972 shs$3.92 billion04/30/2024$43.31$42.42-2.05%$43.24$42.35544,498 shs$3.87 billion04/29/2024$43.22$43.31+0.21%$43.86$43.24459,304 shs$3.95 billion04/26/2024$42.81$43.22+0.96%$43.85$42.75326,324 shs$3.94 billion04/25/2024$43.25$42.81-1.02%$43.03$42.20563,540 shs$3.91 billion04/24/2024$43.31$43.25-0.14%$43.50$42.65924,361 shs$3.95 billion04/23/2024$42.95$43.31+0.84%$43.47$42.59372,486 shs$3.95 billion04/22/2024$42.52$42.95+1.01%$43.46$42.38592,518 shs$3.92 billion04/19/2024$42.36$42.52+0.38%$42.77$42.16615,085 shs$3.88 billion04/18/2024$42.14$42.36+0.53%$43.10$42.10851,069 shs$3.87 billion04/17/2024$41.77$42.14+0.87%$42.50$42.001.11 million shs$3.84 billion04/16/2024$41.90$41.77-0.31%$42.40$41.17942,752 shs$3.81 billion04/15/2024$41.28$41.90+1.50%$42.01$41.40759,764 shs$3.82 billion04/12/2024$42.14$41.29-2.02%$42.10$40.83394,401 shs$3.77 billion04/11/2024$41.72$42.14+1.01%$42.29$41.65433,368 shs$3.85 billion04/10/2024$43.34$41.72-3.74%$42.38$41.33526,000 shs$3.81 billion04/09/2024$42.68$43.34+1.55%$43.42$42.82194,770 shs$3.95 billion04/08/2024$42.57$42.68+0.26%$43.25$42.68247,646 shs$3.89 billionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$42.38$42.57+0.45%$42.79$42.18377,001 shs$3.88 billion04/04/2024$43.28$42.38-2.08%$43.97$42.32438,919 shs$3.87 billion04/03/2024$42.69$43.28+1.38%$43.48$42.15356,027 shs$3.95 billion04/02/2024$43.00$42.69-0.72%$42.82$42.15348,004 shs$3.90 billion04/01/2024$43.40$43.00-0.92%$43.73$42.65403,166 shs$3.92 billion03/29/2024$43.40$43.40$43.72$42.96384,167 shs$3.96 billion03/28/2024$42.98$43.40+0.98%$43.72$42.96384,166 shs$3.96 billion03/27/2024$41.75$42.98+2.95%$42.99$42.40305,494 shs$3.92 billion03/26/2024$41.86$41.75-0.26%$42.28$41.71291,442 shs$3.81 billion03/25/2024$41.36$41.86+1.21%$42.08$41.43236,044 shs$3.82 billion03/22/2024$41.91$41.36-1.31%$42.10$41.22375,764 shs$3.77 billion03/21/2024$41.46$41.91+1.09%$42.37$41.67477,350 shs$3.82 billion03/20/2024$40.24$41.46+3.03%$41.60$40.00623,442 shs$3.78 billion03/19/2024$40.25$40.24-0.02%$40.55$39.83436,208 shs$3.67 billion03/18/2024$40.93$40.25-1.66%$41.05$40.22408,584 shs$3.67 billion03/15/2024$40.71$40.94+0.56%$41.26$40.77908,386 shs$3.73 billion03/14/2024$41.63$40.71-2.21%$41.34$40.32333,644 shs$3.71 billion03/13/2024$41.26$41.63+0.90%$41.91$41.27311,203 shs$3.77 billion03/12/2024$41.80$41.26-1.29%$41.75$41.05297,792 shs$3.76 billion03/11/2024$41.34$41.80+1.11%$41.87$41.21420,096 shs$3.81 billion03/08/2024$41.24$41.34+0.24%$41.90$41.22226,324 shs$3.77 billion03/07/2024$40.32$41.24+2.28%$41.42$40.70231,572 shs$3.76 billion03/06/2024$40.04$40.32+0.70%$40.73$40.02211,686 shs$3.68 billion03/05/2024$40.47$40.04-1.06%$40.71$39.80267,840 shs$3.65 billion03/04/2024$40.53$40.47-0.15%$40.77$40.41193,399 shs$3.69 billion03/01/2024$40.48$40.51+0.07%$40.81$40.32242,391 shs$3.69 billion02/29/2024$39.83$40.48+1.63%$40.73$39.99455,512 shs$3.69 billion Related Companies: Albemarle Stock Price Chart Eastman Chemical Stock Price Chart Hexcel Stock Price Chart Rogers Stock Price Chart PureCycle Technologies Stock Price Chart AdvanSix Stock Price Chart Trinseo Stock Price Chart Danimer Scientific Stock Price Chart DOW Stock Price Chart DuPont de Nemours Stock Price Chart Receive AVNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avient and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AVNT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avient Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.