Avient Stock Price History
NYSE: AVNTIndustrialsMajor ChemicalsUSD
37.79-3.19 (-7.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVNT price history at a glance
The price history for Avient (AVNT) on this page begins on September 13, 1999, when the stock closed at $11.81; it most recently closed at $37.79 on October 5, 2026. The highest price in this record is $61.46, reached on November 15, 2021; the latest close is 38.5% below that peak. Across the 26 complete calendar years in the table, AVNT finished higher in 15 and lower in 11. Its best year was 2009 (+139.4%) and its worst was 2002 (-65.1%).
Over roughly 27 years the share price changed +219.9%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, AVNT has gained 24.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $61.46
- Date of high
- Nov 15, 2021
- Low since 1999
- $1.32
- Date of low
- Mar 2, 2009
- 52-week high
- $46.64
- 52-week low
- $27.48
- Last close
- $37.79
AVNT returns
1 week
-8.21%
1 month
-9.81%
3 months
+4.88%
6 months
-1.10%
Year to date
+20.97%
1 year
+24.43%
3 years
+14.83%
5 years
-26.15%
AVNT price return, excluding dividends.
AVNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.79 | +19.17% |
| 2025 | 31.71 | -19.29% |
| 2024 | 39.29 | -5.48% |
| 2023 | 41.57 | +23.13% |
| 2022 | 33.76 | -39.66% |
| 2021 | 55.95 | +38.90% |
| 2020 | 40.28 | +13.66% |
| 2019 | 35.44 | +19.29% |
| 2018 | 29.71 | -31.70% |
| 2017 | 43.50 | +35.77% |
| 2016 | 32.04 | +0.88% |
| 2015 | 31.76 | -15.80% |
| 2014 | 37.72 | +7.77% |
| 2013 | 35.00 | +50.73% |
| 2012 | 23.22 | +101.04% |
| 2011 | 11.55 | -7.53% |
| 2010 | 12.49 | +67.20% |
| 2009 | 7.47 | +139.42% |
| 2008 | 3.12 | -48.00% |
| 2007 | 6.00 | -20.00% |
| 2006 | 7.50 | +16.64% |
| 2005 | 6.43 | -29.03% |
| 2004 | 9.06 | +40.03% |
| 2003 | 6.47 | +70.71% |
| 2002 | 3.79 | -65.07% |
| 2001 | 10.85 | +84.68% |
| 2000 | 5.88 | -46.29% |
| 1999* | 10.94 | -7.41% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
AVNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.72 | 38.75 | 36.60 | 37.79 | -7.78% | |
| 40.60 | 41.11 | 40.30 | 40.98 | -0.05% | |
| 41.36 | 41.40 | 40.57 | 41.00 | -1.18% | |
| 41.98 | 42.04 | 41.40 | 41.49 | -0.26% | |
| 41.17 | 41.99 | 40.88 | 41.60 | +1.04% | |
| 41.35 | 42.15 | 41.08 | 41.17 | +1.55% | |
| 39.89 | 40.79 | 39.11 | 40.54 | +0.72% | |
| 40.95 | 40.95 | 40.04 | 40.25 | -1.30% | |
| 41.24 | 41.39 | 40.71 | 40.78 | -1.00% | |
| 40.70 | 41.49 | 40.39 | 41.19 | -0.22% | |
| 41.00 | 41.49 | 40.77 | 41.28 | +1.23% | |
| 40.69 | 41.10 | 40.34 | 40.78 | -0.46% | |
| 40.90 | 41.25 | 40.68 | 40.97 | -0.65% | |
| 41.14 | 41.98 | 40.77 | 41.24 | +1.98% | |
| 40.80 | 40.81 | 40.21 | 40.44 | +0.20% | |
| 40.19 | 40.40 | 39.72 | 40.36 | -0.54% | |
| 41.90 | 41.95 | 40.53 | 40.58 | -0.86% | |
| 41.24 | 41.58 | 40.21 | 40.93 | -0.10% | |
| 41.18 | 41.19 | 40.62 | 40.97 | -0.46% | |
| 40.79 | 41.52 | 40.50 | 41.16 | -0.60% | |
| 42.00 | 42.00 | 41.29 | 41.41 | -0.74% | |
| 41.35 | 41.99 | 41.12 | 41.72 | -0.43% | |
| 42.55 | 42.89 | 41.80 | 41.90 | -1.67% | |
| 43.25 | 43.56 | 42.56 | 42.61 | -1.82% | |
| 42.72 | 43.87 | 42.44 | 43.40 | +1.14% | |
| 44.10 | 44.10 | 42.43 | 42.91 | -1.56% | |
| 43.17 | 44.29 | 43.17 | 43.59 | +2.28% | |
| 43.71 | 43.85 | 42.43 | 42.62 | -3.27% | |
| 44.59 | 44.89 | 43.74 | 44.06 | -1.37% | |
| 44.76 | 45.09 | 44.20 | 44.67 | +0.93% | |
| 44.45 | 45.25 | 44.05 | 44.26 | -1.16% | |
| 44.65 | 45.57 | 44.15 | 44.78 | +0.36% | |
| 44.78 | 44.86 | 43.87 | 44.62 | +0.45% | |
| 44.70 | 44.81 | 44.10 | 44.42 | -0.54% | |
| 44.08 | 44.95 | 44.08 | 44.66 | +2.13% | |
| 43.12 | 44.20 | 43.12 | 43.73 | -1.20% | |
| 44.18 | 44.83 | 43.98 | 44.26 | +1.84% | |
| 45.20 | 45.20 | 43.43 | 43.46 | -4.25% | |
| 46.06 | 46.09 | 45.19 | 45.39 | -2.05% | |
| 45.90 | 46.37 | 44.63 | 46.34 | +0.48% | |
| 45.53 | 46.17 | 45.26 | 46.12 | +1.74% | |
| 45.74 | 45.79 | 44.50 | 45.33 | -0.31% | |
| 46.00 | 46.64 | 45.35 | 45.47 | -0.39% | |
| 45.16 | 46.16 | 44.73 | 45.65 | -0.09% | |
| 43.70 | 46.53 | 42.99 | 45.69 | +7.13% | |
| 40.00 | 43.96 | 39.66 | 42.65 | +12.47% | |
| 38.03 | 38.31 | 37.57 | 37.92 | -0.65% | |
| 37.56 | 38.21 | 37.31 | 38.17 | +2.09% | |
| 36.91 | 37.53 | 36.51 | 37.39 | +2.95% | |
| 36.60 | 36.70 | 35.87 | 36.32 | -0.98% | |
| 36.79 | 36.79 | 35.94 | 36.68 | +2.12% | |
| 36.79 | 36.90 | 35.57 | 35.92 | -3.28% | |
| 36.90 | 38.06 | 36.90 | 37.14 | +1.92% | |
| 37.91 | 38.19 | 36.23 | 36.44 | -3.09% | |
| 36.83 | 37.71 | 36.71 | 37.60 | +2.62% | |
| 36.33 | 36.84 | 36.08 | 36.64 | -1.93% | |
| 37.18 | 37.95 | 37.18 | 37.36 | +1.25% | |
| 36.27 | 36.94 | 35.78 | 36.90 | +2.19% | |
| 36.76 | 36.76 | 35.95 | 36.11 | -2.33% | |
| 37.56 | 38.28 | 36.73 | 36.97 | -2.89% | |
| 36.00 | 38.11 | 35.99 | 38.07 | +6.16% | |
| 35.98 | 36.50 | 35.72 | 35.86 | +0.14% | |
| 36.15 | 36.41 | 35.27 | 35.81 | +0.67% | |
| 36.04 | 36.49 | 35.33 | 35.57 | -1.28% | |
| 36.29 | 36.65 | 36.01 | 36.03 | +0.14% | |
| 35.95 | 36.29 | 35.47 | 35.98 | +0.70% | |
| 37.57 | 37.57 | 34.95 | 35.73 | -6.22% | |
| 38.89 | 39.32 | 37.94 | 38.10 | -2.03% | |
| 37.44 | 39.04 | 37.06 | 38.89 | +4.23% | |
| 36.91 | 37.52 | 36.51 | 37.31 | +1.33% | |
| 36.89 | 37.64 | 36.61 | 36.82 | -0.38% | |
| 37.09 | 37.23 | 36.71 | 36.96 | +0.33% | |
| 37.38 | 37.38 | 36.14 | 36.84 | -2.82% | |
| 36.65 | 37.97 | 36.41 | 37.91 | +2.46% | |
| 36.98 | 37.57 | 36.52 | 37.00 | +0.49% | |
| 35.56 | 36.87 | 35.39 | 36.82 | +2.94% | |
| 36.73 | 36.98 | 35.72 | 35.77 | -4.05% | |
| 37.41 | 37.88 | 36.81 | 37.28 | -1.01% | |
| 36.89 | 37.71 | 36.58 | 37.66 | +2.17% | |
| 37.62 | 38.32 | 36.79 | 36.86 | -2.15% | |
| 37.64 | 38.29 | 37.56 | 37.67 | +0.35% | |
| 38.21 | 38.80 | 37.34 | 37.54 | -0.58% | |
| 37.09 | 38.03 | 37.09 | 37.76 | +3.40% | |
| 35.57 | 36.58 | 35.31 | 36.52 | +4.43% | |
| 35.47 | 35.67 | 34.72 | 34.97 | -1.35% | |
| 35.35 | 35.98 | 34.84 | 35.45 | +2.78% | |
| 33.96 | 34.56 | 33.54 | 34.49 | +1.62% | |
| 34.00 | 34.28 | 33.82 | 33.94 | -0.59% | |
| 34.97 | 34.98 | 33.82 | 34.14 | -1.04% | |
| 34.88 | 35.45 | 34.48 | 34.50 | -2.02% | |
| 34.63 | 35.28 | 34.43 | 35.21 | +1.73% | |
| 34.84 | 35.06 | 33.58 | 34.61 | -2.29% | |
| 36.29 | 36.35 | 35.38 | 35.42 | -2.10% | |
| 36.07 | 36.67 | 35.29 | 36.18 | -0.14% | |
| 35.75 | 36.40 | 35.71 | 36.23 | +2.66% | |
| 34.62 | 35.66 | 34.50 | 35.29 | +2.86% | |
| 34.32 | 34.46 | 33.79 | 34.31 | +0.56% | |
| 33.64 | 34.26 | 32.82 | 34.12 | +0.89% | |
| 32.78 | 33.85 | 32.27 | 33.82 | +3.62% | |
| 33.19 | 33.19 | 32.23 | 32.64 | -2.71% | |
| 34.02 | 34.36 | 33.46 | 33.55 | -0.65% | |
| 34.37 | 34.54 | 33.58 | 33.77 | -2.85% | |
| 34.67 | 35.16 | 34.18 | 34.76 | +1.25% | |
| 35.28 | 35.29 | 34.29 | 34.33 | -2.64% | |
| 35.86 | 36.05 | 34.75 | 35.26 | -2.03% | |
| 37.08 | 37.24 | 35.95 | 35.99 | -2.44% | |
| 36.27 | 37.45 | 35.38 | 36.89 | +1.01% | |
| 38.79 | 39.51 | 36.43 | 36.52 | -3.49% | |
| 38.12 | 38.49 | 37.69 | 37.84 | +1.86% | |
| 35.94 | 37.33 | 35.73 | 37.15 | +4.32% | |
| 36.51 | 36.71 | 35.32 | 35.61 | -3.13% | |
| 37.33 | 37.41 | 36.64 | 36.76 | -0.86% | |
| 36.10 | 37.31 | 35.96 | 37.08 | +2.49% | |
| 36.58 | 36.73 | 35.94 | 36.18 | -1.87% | |
| 37.34 | 37.97 | 36.49 | 36.87 | -0.78% | |
| 37.40 | 37.71 | 36.54 | 37.16 | -1.06% | |
| 37.15 | 37.61 | 36.73 | 37.56 | +1.27% | |
| 37.38 | 37.40 | 36.55 | 37.09 | -0.43% | |
| 38.46 | 38.60 | 37.18 | 37.25 | -2.18% | |
| 38.59 | 38.70 | 37.41 | 38.08 | -1.09% | |
| 38.31 | 38.64 | 38.14 | 38.50 | -0.13% | |
| 38.17 | 39.29 | 37.92 | 38.55 | +2.44% | |
| 37.67 | 38.04 | 37.48 | 37.63 | +0.32% | |
| 37.74 | 37.99 | 37.40 | 37.51 | -1.08% | |
| 37.73 | 38.02 | 37.30 | 37.92 | +0.34% | |
| 38.00 | 38.76 | 37.03 | 37.79 | -1.10% | |
| 37.80 | 38.28 | 37.39 | 38.21 | +2.03% | |
| 36.79 | 37.50 | 36.54 | 37.45 | +1.08% | |
| 36.46 | 37.17 | 35.53 | 37.05 | +6.71% | |
| 34.61 | 34.82 | 34.08 | 34.72 | 0.00% | |
| 34.71 | 34.93 | 34.08 | 34.72 | -1.00% | |
| 35.80 | 36.25 | 35.04 | 35.07 | -3.65% | |
| 36.42 | 37.19 | 36.38 | 36.40 | +0.28% | |
| 36.08 | 36.69 | 35.60 | 36.30 | +2.14% | |
| 36.17 | 36.17 | 35.20 | 35.54 | -0.03% | |
| 35.92 | 36.37 | 35.50 | 35.55 | -1.88% | |
| 35.89 | 36.78 | 35.89 | 36.23 | -0.11% | |
| 34.88 | 36.47 | 34.47 | 36.27 | +5.68% | |
| 32.94 | 34.55 | 32.87 | 34.32 | +2.57% | |
| 33.05 | 33.84 | 32.60 | 33.46 | +4.86% | |
| 32.06 | 32.13 | 31.55 | 31.91 | -0.41% | |
| 32.19 | 32.44 | 31.58 | 32.04 | -2.64% | |
| 33.76 | 34.13 | 32.90 | 32.91 | -3.46% | |
| 34.36 | 34.93 | 34.03 | 34.09 | -0.76% | |
| 34.55 | 34.79 | 34.13 | 34.35 | +0.20% | |
| 34.89 | 35.24 | 34.11 | 34.28 | -0.72% | |
| 34.97 | 35.11 | 34.27 | 34.53 | -2.60% | |
| 35.69 | 36.24 | 35.07 | 35.45 | -1.39% | |
| 36.46 | 37.41 | 35.83 | 35.95 | -1.83% | |
| 35.92 | 36.83 | 35.22 | 36.62 | +0.08% | |
| 38.40 | 38.40 | 36.40 | 36.59 | -6.28% | |
| 39.64 | 40.01 | 39.02 | 39.04 | -2.16% | |
| 40.00 | 40.29 | 39.35 | 39.90 | -0.37% | |
| 39.61 | 40.41 | 38.84 | 40.05 | -2.03% | |
| 40.37 | 41.13 | 39.37 | 40.88 | -0.46% | |
| 40.64 | 41.25 | 40.08 | 41.07 | -0.10% | |
| 41.78 | 42.36 | 40.73 | 41.11 | -1.32% | |
| 42.50 | 42.66 | 41.21 | 41.66 | -1.51% | |
| 42.35 | 43.49 | 42.24 | 42.30 | +0.45% | |
| 41.98 | 42.51 | 40.92 | 42.11 | -1.08% | |
| 42.46 | 43.21 | 41.83 | 42.57 | +0.14% | |
| 43.05 | 43.27 | 41.74 | 42.51 | -1.78% | |
| 43.06 | 43.92 | 42.68 | 43.28 | +0.56% | |
| 43.01 | 43.24 | 42.38 | 43.04 | +0.68% | |
| 43.09 | 44.05 | 42.49 | 42.75 | +2.17% | |
| 41.85 | 44.85 | 40.53 | 41.84 | +2.37% | |
| 40.55 | 40.95 | 39.79 | 40.87 | +1.97% | |
| 39.37 | 40.31 | 39.37 | 40.08 | +2.74% | |
| 38.69 | 39.18 | 38.30 | 39.01 | +0.64% | |
| 38.57 | 39.08 | 38.50 | 38.76 | +1.17% | |
| 38.96 | 39.36 | 37.78 | 38.31 | -2.32% | |
| 37.88 | 39.35 | 37.62 | 39.22 | +4.87% | |
| 36.55 | 37.89 | 36.55 | 37.40 | +2.33% | |
| 36.01 | 37.09 | 35.95 | 36.55 | +1.11% | |
| 35.63 | 36.37 | 35.63 | 36.15 | +0.39% | |
| 36.35 | 36.75 | 35.35 | 36.01 | -0.41% | |
| 36.84 | 36.86 | 35.86 | 36.16 | -1.50% | |
| 36.91 | 37.35 | 36.40 | 36.71 | -0.65% | |
| 37.67 | 37.77 | 36.37 | 36.95 | -1.20% | |
| 37.38 | 37.66 | 36.97 | 37.40 | -0.64% | |
| 37.05 | 37.67 | 37.02 | 37.64 | +2.12% | |
| 36.26 | 37.06 | 35.90 | 36.86 | +3.08% | |
| 35.04 | 36.04 | 35.04 | 35.76 | +0.31% | |
| 35.80 | 35.83 | 35.46 | 35.65 | -0.97% | |
| 35.15 | 36.26 | 34.89 | 36.00 | +2.92% | |
| 34.76 | 35.42 | 34.31 | 34.98 | +0.87% | |
| 34.33 | 34.74 | 33.95 | 34.68 | +0.99% | |
| 34.18 | 34.70 | 33.83 | 34.34 | +0.15% | |
| 33.71 | 34.61 | 33.31 | 34.29 | +3.88% | |
| 31.82 | 33.43 | 31.70 | 33.01 | +2.36% | |
| 33.00 | 33.29 | 31.79 | 32.25 | -2.24% | |
| 31.71 | 33.11 | 31.64 | 32.99 | +3.26% | |
| 31.49 | 32.57 | 31.49 | 31.95 | +0.76% | |
| 31.44 | 31.87 | 31.29 | 31.71 | +1.50% | |
| 31.41 | 31.49 | 31.09 | 31.24 | -0.83% | |
| 31.57 | 31.82 | 31.41 | 31.50 | -0.38% | |
| 31.63 | 31.79 | 31.47 | 31.62 | -0.47% | |
| 31.29 | 31.86 | 31.24 | 31.77 | +1.31% | |
| 31.29 | 31.51 | 31.16 | 31.36 | +0.58% | |
| 31.35 | 31.56 | 31.02 | 31.18 | -0.51% | |
| 31.20 | 31.60 | 31.12 | 31.34 | +0.80% | |
| 30.88 | 31.12 | 30.78 | 31.09 | -0.03% | |
| 31.02 | 31.32 | 30.72 | 31.10 | +1.07% | |
| 30.34 | 31.11 | 30.10 | 30.77 | +0.89% | |
| 30.59 | 30.78 | 30.19 | 30.50 | +0.07% | |
| 31.23 | 31.23 | 30.31 | 30.48 | -1.55% | |
| 31.22 | 31.49 | 30.75 | 30.96 | -1.75% | |
| 31.12 | 31.83 | 31.12 | 31.51 | +1.25% | |
| 30.16 | 31.39 | 30.16 | 31.12 | +2.88% | |
| 29.86 | 30.77 | 29.86 | 30.25 | +0.90% | |
| 30.71 | 30.75 | 29.94 | 29.98 | -2.31% | |
| 30.82 | 31.74 | 30.63 | 30.69 | -0.81% | |
| 31.30 | 31.51 | 30.71 | 30.94 | -1.18% | |
| 30.24 | 31.52 | 30.09 | 31.31 | +3.71% | |
| 30.73 | 30.73 | 30.09 | 30.19 | -1.37% | |
| 30.37 | 31.05 | 30.37 | 30.61 | +0.07% | |
| 30.40 | 30.77 | 30.29 | 30.59 | +0.72% | |
| 30.06 | 30.63 | 30.06 | 30.37 | +0.30% | |
| 29.45 | 30.62 | 29.43 | 30.28 | +3.38% | |
| 29.05 | 29.33 | 28.50 | 29.29 | 0.00% | |
| 27.70 | 29.56 | 27.70 | 29.29 | +6.59% | |
| 28.33 | 28.74 | 27.48 | 27.48 | -2.41% | |
| 28.37 | 28.43 | 27.85 | 28.16 | -0.53% | |
| 28.22 | 28.50 | 27.75 | 28.31 | +0.25% | |
| 29.25 | 29.26 | 28.22 | 28.24 | -3.58% | |
| 29.61 | 30.05 | 29.11 | 29.29 | -2.85% | |
| 29.40 | 30.65 | 29.33 | 30.15 | +2.34% | |
| 29.90 | 30.19 | 29.43 | 29.46 | -1.17% | |
| 29.84 | 29.86 | 29.21 | 29.81 | +0.61% | |
| 30.00 | 30.15 | 28.87 | 29.63 | -0.24% | |
| 30.10 | 30.76 | 29.42 | 29.70 | -1.56% | |
| 30.98 | 31.55 | 30.10 | 30.17 | -3.58% | |
| 30.21 | 32.08 | 29.52 | 31.29 | 0.00% | |
| 31.44 | 31.88 | 31.24 | 31.29 | -2.46% | |
| 31.75 | 32.17 | 31.29 | 32.08 | +0.03% | |
| 31.40 | 32.22 | 30.81 | 32.07 | +1.71% | |
| 31.40 | 32.04 | 31.28 | 31.53 | -1.13% | |
| 32.30 | 32.73 | 31.64 | 31.89 | -2.18% | |
| 32.59 | 33.11 | 32.29 | 32.60 | -0.15% | |
| 32.78 | 33.09 | 32.56 | 32.65 | +0.06% | |
| 33.01 | 33.13 | 32.59 | 32.63 | +0.28% | |
| 31.95 | 32.69 | 31.90 | 32.54 | +2.33% | |
| 32.11 | 32.32 | 31.71 | 31.80 | -0.90% | |
| 31.75 | 32.30 | 31.75 | 32.09 | +0.50% | |
| 31.52 | 31.98 | 31.48 | 31.93 | +1.82% | |
| 31.16 | 31.45 | 31.07 | 31.36 | +0.61% | |
| 31.31 | 31.45 | 30.78 | 31.17 | -0.13% | |
| 31.40 | 31.65 | 30.88 | 31.21 | -0.13% | |
| 30.32 | 31.78 | 30.32 | 31.25 | +0.68% | |
| 30.68 | 31.17 | 30.61 | 31.04 | +2.21% | |
| 31.61 | 31.82 | 30.29 | 30.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVNT chart for longer ranges.