Avient Corporation (AVNT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AVNT Historical Performance
Short-Term Returns
AVNT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Avient Corporation (AVNT) trades at $36.50, representing a +1.0% return over the past year. The stock has delivered a -22.7% total return over five years (-7.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $61.46 on November 18, 2021. From this peak, AVNT has corrected -40.6%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers FUL (+14.3% 1Y), IOSP (-16.7% 1Y), and KWR (+43.1% 1Y), AVNT has underperformed the peer group average. Compare AVNT vs FUL →
AVNT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 38.84 | 39.51 | 36.42 | 36.49 | 592K | -3.55% |
| 2026-05-06 | 38.18 | 38.49 | 37.69 | 37.84 | 698K | +1.86% |
| 2026-05-05 | 35.78 | 37.32 | 35.73 | 37.15 | 754K | +4.32% |
| 2026-05-04 | 36.51 | 36.71 | 35.33 | 35.61 | 611K | -3.13% |
| 2026-05-01 | 37.33 | 37.41 | 36.63 | 36.76 | 289K | -0.86% |
| 2026-04-30 | 36.10 | 37.31 | 35.96 | 37.08 | 346K | +2.49% |
| 2026-04-29 | 36.58 | 36.73 | 35.94 | 36.18 | 243K | -1.87% |
| 2026-04-28 | 37.80 | 37.80 | 36.48 | 36.87 | 320K | -0.78% |
| 2026-04-27 | 37.40 | 37.71 | 36.54 | 37.16 | 302K | -1.06% |
| 2026-04-24 | 37.15 | 37.63 | 36.67 | 37.56 | 302K | +1.27% |
| 2026-04-23 | 37.38 | 37.40 | 36.55 | 37.09 | 390K | -0.43% |
| 2026-04-22 | 38.46 | 38.59 | 37.18 | 37.25 | 410K | -2.18% |
| 2026-04-21 | 38.59 | 38.64 | 37.41 | 38.08 | 454K | -1.09% |
| 2026-04-20 | 38.31 | 38.64 | 38.14 | 38.50 | 325K | -0.13% |
| 2026-04-17 | 38.43 | 39.29 | 38.03 | 38.55 | 541K | +2.44% |
| 2026-04-16 | 37.66 | 38.04 | 37.48 | 37.63 | 618K | +0.32% |
| 2026-04-15 | 37.74 | 37.99 | 37.39 | 37.51 | 646K | -1.08% |
| 2026-04-14 | 37.46 | 38.02 | 37.30 | 37.92 | 456K | +0.34% |
| 2026-04-13 | 38.00 | 38.34 | 37.03 | 37.79 | 338K | -1.10% |
| 2026-04-10 | 37.80 | 38.27 | 37.39 | 38.21 | 545K | +2.03% |
| 2026-04-09 | 36.77 | 37.49 | 36.53 | 37.45 | 375K | +1.08% |
| 2026-04-08 | 36.03 | 37.16 | 35.53 | 37.05 | 748K | +6.71% |
| 2026-04-07 | 34.61 | 34.82 | 34.08 | 34.72 | 642K | 0.00% |
| 2026-04-06 | 34.92 | 34.92 | 34.08 | 34.72 | 675K | -1.00% |
| 2026-04-02 | 35.57 | 36.25 | 35.04 | 35.07 | 446K | -3.65% |
| 2026-04-01 | 36.42 | 37.19 | 36.38 | 36.40 | 522K | +0.28% |
| 2026-03-31 | 36.08 | 36.69 | 35.60 | 36.30 | 584K | +2.14% |
| 2026-03-30 | 36.17 | 36.17 | 35.20 | 35.54 | 618K | -0.03% |
| 2026-03-27 | 36.05 | 36.37 | 35.50 | 35.55 | 634K | -1.88% |
| 2026-03-26 | 35.89 | 36.78 | 35.89 | 36.23 | 846K | -0.11% |
See AVNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AVNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AVNT vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonAVNT — Frequently Asked Questions
Quick answers to the most common questions about buying AVNT stock.
How has AVNT stock performed recently?
AVNT returned +1.0% over the past year, beating its 5-year annualized CAGR of -7.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AVNT's all-time high price?
Avient Corporation reached $61.46 on 2021-11-18. The 52-week high is $44.85. Current 1-year return of +1.0% places the stock closer to historical peaks.
Where can I download AVNT historical price data?
This page provides AVNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.