Avient Corporation (AVNT) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +9.6%
- 3M
- +6.6%
- YTD
- +43.4%
- 1Y
- +50.7%
- 3Y
- +11.9%
- 5Y
- -4.9%
Loading 10-year price history...
AVNT Historical Performance
AVNT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -62.9%
- 2003 annual price return
- +63.8%
- 2004 annual price return
- +40.0%
- 2005 annual price return
- -28.9%
- 2006 annual price return
- +15.4%
- 2007 annual price return
- -12.7%
- 2008 annual price return
- -50.9%
- 2009 annual price return
- +139.4%
- 2010 annual price return
- +57.1%
- 2011 annual price return
- -16.8%
- 2012 annual price return
- +70.9%
- 2013 annual price return
- +59.2%
- 2014 annual price return
- +7.9%
- 2015 annual price return
- -15.8%
- 2016 annual price return
- +4.1%
- 2017 annual price return
- +34.1%
- 2018 annual price return
- -35.2%
- 2019 annual price return
- +27.1%
- 2020 annual price return
- +9.5%
- 2021 annual price return
- +41.8%
- 2022 annual price return
- -40.3%
- 2023 annual price return
- +22.4%
- 2024 annual price return
- -0.6%
- 2025 annual price return
- -22.4%
- 2026 annual price return
- +19.2%
AVNT Stock Price Trajectory (1999–2026)
As of November 8, 2026, Avient Corporation (AVNT) trades at $45.47, representing a +50.7% return over the past year. The stock has delivered a -13.5% total return over five years (-4.9% 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 -26.0%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers FUL (-12.8% 1Y), IOSP (+6.4% 1Y), and KWR (+13.7% 1Y), AVNT has outperformed the peer group average. Compare AVNT vs FUL →
AVNT Historical Price Data · from 1999
Rows 1–50 of 6,831| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 44.90 | 46.21 | 44.38 | 45.47 | 801K | +0.33% |
| 2026-11-05 | 47.98 | 48.14 | 45.14 | 45.32 | 1.07M | -5.31% |
| 2026-11-04 | 48.48 | 49.08 | 46.43 | 47.86 | 1.78M | +10.66% |
| 2026-11-03 | 43.45 | 43.97 | 43.08 | 43.25 | 1.03M | -0.46% |
| 2026-11-02 | 43.55 | 44.67 | 43.37 | 43.45 | 865K | +1.42% |
| 2026-10-30 | 42.61 | 43.23 | 42.12 | 42.84 | 1.13M | -0.09% |
| 2026-10-29 | 42.54 | 42.91 | 41.82 | 42.88 | 540K | +1.64% |
| 2026-10-28 | 42.51 | 42.74 | 41.98 | 42.19 | 660K | -0.57% |
| 2026-10-27 | 41.23 | 42.46 | 40.91 | 42.43 | 658K | +2.79% |
| 2026-10-26 | 41.11 | 41.91 | 41.11 | 41.28 | 441K | +0.61% |
| 2026-10-23 | 39.95 | 41.18 | 39.89 | 41.03 | 535K | +1.11% |
| 2026-10-22 | 40.24 | 40.70 | 39.95 | 40.58 | 480K | -0.27% |
| 2026-10-21 | 41.11 | 41.49 | 40.17 | 40.69 | 763K | +0.84% |
| 2026-10-20 | 39.55 | 40.72 | 39.41 | 40.35 | 528K | +2.13% |
| 2026-10-19 | 39.02 | 40.00 | 38.75 | 39.51 | 601K | +1.36% |
| 2026-10-16 | 39.06 | 39.94 | 38.68 | 38.98 | 861K | -0.05% |
| 2026-10-15 | 39.25 | 39.66 | 38.73 | 39.00 | 1.21M | +0.39% |
| 2026-10-14 | 38.95 | 39.63 | 38.66 | 38.85 | 1.07M | -1.75% |
| 2026-10-13 | 39.14 | 39.61 | 38.44 | 39.54 | 1.25M | +1.49% |
| 2026-10-12 | 37.79 | 39.73 | 37.60 | 38.96 | 1.60M | +3.10% |
| 2026-10-09 | 37.72 | 38.75 | 36.60 | 37.79 | 2.60M | -7.78% |
| 2026-10-08 | 40.60 | 41.11 | 40.30 | 40.98 | 723K | -0.05% |
| 2026-10-07 | 41.36 | 41.40 | 40.57 | 41.00 | 521K | -1.18% |
| 2026-10-06 | 41.98 | 42.04 | 41.40 | 41.49 | 573K | -0.26% |
| 2026-10-05 | 41.17 | 41.99 | 40.88 | 41.60 | 663K | +1.04% |
| 2026-10-02 | 41.35 | 42.15 | 41.08 | 41.17 | 877K | +1.55% |
| 2026-10-01 | 39.89 | 40.79 | 39.11 | 40.54 | 671K | +0.72% |
| 2026-09-30 | 40.95 | 40.95 | 40.03 | 40.25 | 752K | -1.30% |
| 2026-09-29 | 41.24 | 41.39 | 40.71 | 40.78 | 668K | -1.00% |
| 2026-09-28 | 40.70 | 41.49 | 40.39 | 41.19 | 784K | -0.22% |
| 2026-09-25 | 41.00 | 41.49 | 40.77 | 41.28 | 719K | +1.23% |
| 2026-09-24 | 40.69 | 41.10 | 40.34 | 40.78 | 476K | -0.46% |
| 2026-09-23 | 40.90 | 41.25 | 40.68 | 40.97 | 497K | -0.65% |
| 2026-09-22 | 41.14 | 41.98 | 40.77 | 41.24 | 684K | +1.98% |
| 2026-09-21 | 40.80 | 40.81 | 40.21 | 40.44 | 450K | +0.20% |
| 2026-09-18 | 40.19 | 40.40 | 39.72 | 40.36 | 1.05M | -0.54% |
| 2026-09-17 | 41.90 | 41.95 | 40.53 | 40.58 | 545K | -0.86% |
| 2026-09-16 | 41.24 | 41.58 | 40.21 | 40.93 | 775K | -0.10% |
| 2026-09-15 | 41.18 | 41.19 | 40.62 | 40.97 | 797K | -0.46% |
| 2026-09-14 | 40.79 | 41.52 | 40.50 | 41.16 | 896K | -0.60% |
| 2026-09-11 | 42.00 | 42.00 | 41.29 | 41.41 | 627K | -0.74% |
| 2026-09-10 | 41.35 | 41.99 | 41.12 | 41.72 | 649K | -0.43% |
| 2026-09-09 | 42.55 | 42.89 | 41.80 | 41.90 | 597K | -1.67% |
| 2026-09-08 | 43.25 | 43.56 | 42.56 | 42.61 | 714K | -1.82% |
| 2026-09-04 | 42.72 | 43.87 | 42.44 | 43.40 | 495K | +1.14% |
| 2026-09-03 | 44.10 | 44.10 | 42.43 | 42.91 | 480K | -1.56% |
| 2026-09-02 | 43.17 | 44.29 | 43.17 | 43.59 | 770K | +2.28% |
| 2026-09-01 | 43.71 | 43.85 | 42.43 | 42.62 | 677K | -3.27% |
| 2026-08-31 | 44.59 | 44.89 | 43.74 | 44.06 | 897K | -1.37% |
| 2026-08-28 | 44.76 | 45.09 | 44.20 | 44.67 | 696K | +0.93% |
AVNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AVNT — Frequently Asked Questions
Quick answers to the most common questions about buying AVNT stock.
How has AVNT stock performed recently?
AVNT returned +50.7% over the past year, beating its 5-year annualized CAGR of -4.9%. 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 $49.08. Current 1-year return of +50.7% 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 1999-2026, downloadable in CSV format.