Avient Corporation
AVNTNYSEBasic Materials● Active
$33.94
$-0.20(-0.59%)
Market Cap$3.1B
P/E Ratio—
52W High$44.85
52W Low$27.48
Avient Corporation（AVNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avnt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$61.46
Nov 18, 2021
-44.8% from here
5-Year Low5Y
$27.48
Nov 20, 2025
+23.5% from low
IPO Priceadj.
$11.94
Sep 13, 1999
+184.3% since IPO
1 Year Ago
$37.57
Jun 9, 2025
-9.7% in 1Y
5 Years Ago
$51.60
Jun 8, 2021
-34.2% in 5Y
10 Years Ago
$38.20
Jun 8, 2016
-11.2% in 10Y
Historical Price Data · AVNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $34.00 | $34.28 | $33.82 | $33.94 | $33.94 | 488K | -0.18% |
| Jun 4, 2026 | $34.97 | $34.98 | $33.82 | $34.14 | $34.14 | 578K | -2.37% |
| Jun 3, 2026 | $34.88 | $35.45 | $34.48 | $34.50 | $34.50 | 638K | -1.09% |
| Jun 2, 2026 | $34.63 | $35.28 | $34.43 | $35.21 | $35.21 | 495K | +1.67% |
| Jun 1, 2026 | $34.84 | $35.06 | $33.58 | $34.61 | $34.61 | 826K | -0.66% |
| May 29, 2026 | $36.29 | $36.35 | $35.38 | $35.42 | $35.42 | 620K | -2.40% |
| May 28, 2026 | $36.07 | $36.67 | $35.29 | $36.18 | $36.18 | 594K | +0.30% |
| May 27, 2026 | $35.75 | $36.40 | $35.71 | $36.23 | $36.23 | 636K | +1.34% |
| May 26, 2026 | $34.62 | $35.66 | $34.49 | $35.29 | $35.29 | 1.3M | +1.94% |
| May 22, 2026 | $34.32 | $34.46 | $33.79 | $34.31 | $34.31 | 626K | -0.03% |
| May 21, 2026 | $33.64 | $34.26 | $32.82 | $34.12 | $34.12 | 731K | +1.43% |
| May 20, 2026 | $32.78 | $33.85 | $32.27 | $33.82 | $33.82 | 688K | +3.17% |
| May 19, 2026 | $33.19 | $33.19 | $32.23 | $32.64 | $32.64 | 787K | -1.66% |
| May 18, 2026 | $34.02 | $34.36 | $33.46 | $33.55 | $33.55 | 916K | -1.38% |
| May 15, 2026 | $34.37 | $34.54 | $33.58 | $33.77 | $33.77 | 647K | -1.75% |
| May 14, 2026 | $34.67 | $35.16 | $34.18 | $34.76 | $34.76 | 1.2M | +0.26% |
| May 13, 2026 | $35.28 | $35.28 | $34.29 | $34.33 | $34.33 | 1.3M | -2.69% |
| May 12, 2026 | $35.86 | $36.05 | $34.75 | $35.26 | $35.26 | 625K | -1.67% |
| May 11, 2026 | $37.08 | $37.24 | $35.95 | $35.99 | $35.99 | 806K | -2.94% |
| May 8, 2026 | $36.27 | $37.45 | $35.38 | $36.89 | $36.89 | 992K | +1.71% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AVNT
Jan 1 → Dec 31 · 6 years2026+8.0%$31.44 → $33.94
+8.0%
2025-24.2%$41.20 → $31.24
-24.2%
2024-0.9%$41.23 → $40.86
-0.9%
2023+21.1%$34.32 → $41.57
+21.1%
2022-39.7%$56.03 → $33.76
-39.7%
2021+8.7%$51.45 → $55.95
+8.7%
Best Year2023 · +21.1%
Worst Year2022 · -39.7%
Positive Years3 / 6
Avg Annual Return-4.5%
6Y Total Return-34.0%
6Y CAGR~-6.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in AVNT?
If you invested $1,000 in AVNT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$888
Total Return-11.2%
CAGR~-1.2% / yr
Profit$-112
Based on Jun 8, 2016 · $38.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Avient Corporation（AVNT）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVNT 历史股价FMP 日线复权 OHLCV