Avient Corporation (AVNT) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +7.4%
- 3M
- +4.6%
- YTD
- +19.6%
- 1Y
- +14.7%
- 3Y
- -1.2%
- 5Y
- -4.8%
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
- +29.5%
AVNT Stock Price Trajectory (1999–2026)
As of June 29, 2026, Avient Corporation (AVNT) trades at $37.91, representing a +14.7% return over the past year. The stock has delivered a -14.0% total return over five years (-4.8% 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 -38.3%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers FUL (+2.0% 1Y), IOSP (-2.1% 1Y), and KWR (+38.6% 1Y), AVNT has underperformed the peer group average. Compare AVNT vs FUL →
AVNT Historical Price Data · from 1999
Rows 1–50 of 6,739| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 36.65 | 37.91 | 36.41 | 37.91 | 1.73M | +2.46% |
| 2026-06-25 | 36.72 | 37.50 | 36.52 | 37.00 | 764K | +0.49% |
| 2026-06-24 | 35.89 | 36.87 | 35.57 | 36.82 | 947K | +2.94% |
| 2026-06-23 | 36.80 | 36.98 | 35.72 | 35.77 | 739K | -4.05% |
| 2026-06-22 | 37.52 | 37.88 | 36.81 | 37.28 | 881K | -1.01% |
| 2026-06-18 | 36.89 | 37.70 | 36.58 | 37.66 | 1.33M | +2.17% |
| 2026-06-17 | 37.62 | 38.32 | 36.82 | 36.86 | 886K | -2.15% |
| 2026-06-16 | 37.64 | 38.29 | 37.56 | 37.67 | 908K | +0.35% |
| 2026-06-15 | 38.21 | 38.80 | 37.35 | 37.54 | 1.07M | -0.58% |
| 2026-06-12 | 37.09 | 38.02 | 37.09 | 37.76 | 1.03M | +3.40% |
| 2026-06-11 | 35.57 | 36.56 | 35.27 | 36.52 | 879K | +4.43% |
| 2026-06-10 | 35.38 | 35.67 | 34.73 | 34.97 | 688K | -1.35% |
| 2026-06-09 | 35.35 | 35.98 | 34.84 | 35.45 | 784K | +2.78% |
| 2026-06-08 | 33.96 | 34.56 | 33.53 | 34.49 | 585K | +1.62% |
| 2026-06-05 | 34.01 | 34.23 | 33.83 | 33.94 | 461K | -0.59% |
| 2026-06-04 | 34.97 | 34.98 | 33.82 | 34.14 | 563K | -1.04% |
| 2026-06-03 | 34.88 | 35.45 | 34.48 | 34.50 | 620K | -2.02% |
| 2026-06-02 | 34.63 | 35.28 | 34.43 | 35.21 | 436K | +1.73% |
| 2026-06-01 | 34.84 | 35.06 | 33.58 | 34.61 | 799K | -2.29% |
| 2026-05-29 | 36.29 | 36.43 | 35.42 | 35.42 | 566K | -2.10% |
| 2026-05-28 | 36.07 | 36.67 | 35.29 | 36.18 | 573K | -0.14% |
| 2026-05-27 | 35.75 | 36.40 | 35.71 | 36.23 | 601K | +2.66% |
| 2026-05-26 | 34.62 | 35.66 | 34.49 | 35.29 | 1.20M | +2.86% |
| 2026-05-22 | 34.32 | 34.46 | 33.79 | 34.31 | 101K | +0.56% |
| 2026-05-21 | 33.47 | 34.26 | 32.83 | 34.12 | 698K | +0.89% |
| 2026-05-20 | 32.78 | 33.83 | 32.36 | 33.82 | 647K | +3.62% |
| 2026-05-19 | 33.19 | 33.19 | 32.23 | 32.64 | 588K | -2.71% |
| 2026-05-18 | 34.02 | 34.36 | 33.45 | 33.55 | 828K | -0.65% |
| 2026-05-15 | 34.37 | 34.68 | 33.58 | 33.77 | 593K | -2.85% |
| 2026-05-14 | 34.67 | 35.16 | 34.18 | 34.76 | 1.16M | +1.25% |
| 2026-05-13 | 35.51 | 35.51 | 34.29 | 34.33 | 1.23M | -2.64% |
| 2026-05-12 | 35.86 | 35.86 | 34.79 | 35.26 | 579K | -2.03% |
| 2026-05-11 | 37.10 | 37.23 | 35.96 | 35.99 | 598K | -2.44% |
| 2026-05-08 | 36.27 | 37.46 | 35.70 | 36.89 | 954K | +1.08% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +14.7% over the past year, beating its 5-year annualized CAGR of -4.8%. 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 +14.7% 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.