NYSE · AVNT · stock
Avient Corp. (AVNT) stock price history
Every NYSE trading session of Avient Corp. from Sep 13, 1999 to Nov 11, 2026: 6,821 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVNT adjusted close, 1999 to 2026
- $53.83
- All time high, 2021
- $49.08
- 52 week high, $26.82 low
- 6,821
- Daily sessions since 1999
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
AVNT key facts
- Avient Corp. (AVNT) closed at $46.23 on Nov 11, 2026 on NYSE.
- AVNT's all time high close is $53.83, set on Nov 17, 2021; its all time low close is $0.9945 on Mar 9, 2009.
- AVNT's 52 week range is $26.82 to $49.08.
- AVNT returned +58.9% over the year to Nov 11, 2026 and -11.5% over five years.
- Over ten years AVNT returned +83%, +6.2% a year compounded.
- AVNT's deepest drawdown was -89.8% from May 8, 2002 to Mar 9, 2009.
- DataCedar holds 6,821 daily sessions of AVNT history from Sep 13, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVNT price chart, 1999 to 2026
AVNT returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.3% |
| 3 months | +1.7% |
| 6 months | +29.4% |
| Year to date | +49.1% |
| 1 year | +58.9% |
| 3 years | +52.8% |
| 5 years | -11.5% |
| 10 years | +82.7% |
| Since Sep 13, 1999 | +456.7% |
| Compound annual growth, 27.2 years | +6.5% |
AVNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.83 on Nov 17, 2021
- All time low close
- $0.9945 on Mar 9, 2009
- 52 week high
- $49.08 on Nov 4, 2026
- 52 week low
- $26.82 on Nov 20, 2025
- Deepest drawdown
- -89.8% from May 8, 2002 to Mar 9, 2009, recovered Oct 13, 2010
- Best single session
- +32.0% on Mar 19, 2020
- Worst single session
- -50.0% on Dec 18, 2002
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1999
- 5.6×
- Best calendar year
- 2009, +137%
- Worst calendar year
- 2002, -59%
AVNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Sep 13, 1999; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.96 | $49.08 | $30.81 | $46.23 | +50.3% | 179.3M | 217 |
| 2025 | $39.34 | $42.76 | $26.78 | $30.76 | -21.2% | 166.6M | 250 |
| 2024 | $38.46 | $51.92 | $33.11 | $39.02 | +0.6% | 119.4M | 252 |
| 2023 | $31.19 | $40.66 | $25.69 | $38.78 | +26.4% | 117.7M | 250 |
| 2022 | $49.73 | $52.02 | $24.95 | $30.68 | -38.2% | 131.8M | 251 |
| 2021 | $35.49 | $54.31 | $32.01 | $49.66 | +41.3% | 108.3M | 252 |
| 2020 | $31.39 | $35.73 | $7.43 | $35.14 | +12.9% | 209.6M | 253 |
| 2019 | $23.24 | $31.57 | $20.31 | $31.11 | +31.9% | 142.9M | 252 |
| 2018 | $35.30 | $38.43 | $21.57 | $23.59 | -33.0% | 99.5M | 251 |
| 2017 | $25.98 | $37.72 | $25.26 | $35.21 | +37.8% | 120.1M | 251 |
| 2016 | $24.58 | $30.33 | $17.55 | $25.54 | +2.4% | 139.2M | 252 |
| 2015 | $29.53 | $32.04 | $22.66 | $24.94 | -15.2% | 147.6M | 252 |
| 2014 | $27.20 | $33.46 | $24.76 | $29.41 | +8.2% | 182M | 251 |
| 2013 | $16.06 | $27.50 | $15.96 | $27.18 | +74.8% | 139.1M | 252 |
| 2012 | $8.92 | $15.99 | $8.70 | $15.55 | +79.1% | 148.1M | 250 |
| 2011 | $9.51 | $12.40 | $7.15 | $8.68 | -6.3% | 222.1M | 252 |
| 2010 | $5.66 | $10.38 | $5.14 | $9.27 | +67.2% | 222.5M | 252 |
| 2009 | $2.36 | $5.74 | $0.9797 | $5.54 | +137.1% | 129.9M | 252 |
| 2008 | $4.85 | $6.36 | $1.73 | $2.34 | -52.1% | 158.5M | 251 |
| 2007 | $5.64 | $6.89 | $4.40 | $4.88 | -12.3% | 165.3M | 251 |
| 2006 | $4.82 | $7.34 | $4.68 | $5.57 | +16.6% | 151.5M | 250 |
| 2005 | $6.81 | $7.61 | $3.94 | $4.77 | -29.0% | 100.9M | 251 |
| 2004 | $4.75 | $7.20 | $3.92 | $6.72 | +41.8% | 92.2M | 252 |
| 2003 | $3.03 | $5.16 | $2.29 | $4.74 | +63.0% | 78.9M | 249 |
| 2002 | $7.02 | $9.75 | $2.25 | $2.91 | -59.0% | 74.7M | 249 |
| 2001 | $4.31 | $7.68 | $4.00 | $7.09 | +71.5% | 52.6M | 247 |
| 2000 | $7.57 | $9.70 | $3.21 | $4.13 | -45.7% | 69.6M | 251 |
| 1999 | $8.13 | $8.43 | $6.35 | $7.61 | n/a | 14M | 78 |
AVNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $46.23 | +7.9% |
| October 2026 | $42.84 | +6.4% |
| September 2026 | $40.25 | -8.6% |
| August 2026 | $44.06 | +21.3% |
| July 2026 | $36.32 | -1.7% |
| June 2026 | $36.96 | +5.1% |
| May 2026 | $35.16 | -4.5% |
| April 2026 | $36.80 | +2.1% |
| March 2026 | $36.03 | -10.9% |
| February 2026 | $40.44 | +13.6% |
| January 2026 | $35.59 | +15.7% |
| December 2025 | $30.76 | +3.0% |
About the AVNT data
Daily bars. 6,821 sessions from Sep 13, 1999 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AAVNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
AVNT share price history
