Avient Corporation Common Stockのデータ

Avient Corporation Common Stockの基本情報

名前 Avient Corporation Common Stock
ティッカー AVNT
国 United States
上場年 nan
セクター Basic Industries

Avient Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.71 43.13 44.52 43.77 449900.0 43.77
2021-02-12 44.71 43.2 43.2 44.17 383700.0 44.17
2021-02-11 43.93 42.45 42.97 43.32 712300.0 43.32
2021-02-10 43.96 41.58 43.32 42.05 568300.0 42.05
2021-02-09 42.96 40.8 41.83 42.6 598500.0 42.6
2021-02-08 42.28 40.56 41.12 42.27 479200.0 42.27
2021-02-05 41.22 40.23 41.06 40.97 388300.0 40.97
2021-02-04 40.77 40.04 40.32 40.31 398200.0 40.31
2021-02-03 41.1 40.04 40.51 40.45 432200.0 40.45
2021-02-02 41.53 40.27 41.31 40.71 521700.0 40.71
2021-02-01 40.87 38.61 38.69 40.67 652800.0 40.67
2021-01-29 39.89 38.37 39.36 38.43 541700.0 38.43
2021-01-28 39.92 38.57 38.85 39.7 490400.0 39.7
2021-01-27 39.5 36.69 38.84 38.39 680600.0 38.39
2021-01-26 41.78 39.74 41.75 39.91 486100.0 39.91
2021-01-25 42.76 41.03 42.16 41.27 522500.0 41.27
2021-01-22 42.52 40.73 40.91 42.52 390100.0 42.52
2021-01-21 42.42 41.42 42.42 41.58 369700.0 41.58
2021-01-20 43.23 41.77 42.83 42.33 437300.0 42.33
2021-01-19 43.64 42.45 43.44 42.84 364000.0 42.84
2021-01-15 43.8 42.6 43.52 42.83 383300.0 42.83
2021-01-14 45.13 44.05 44.71 44.33 375700.0 44.33
2021-01-13 45.74 44.21 45.38 44.35 458000.0 44.35
2021-01-12 45.89 44.44 44.82 45.77 375200.0 45.77
2021-01-11 44.83 44.01 44.03 44.66 402200.0 44.66
2021-01-08 45.62 43.88 45.61 45.06 654400.0 45.06
2021-01-07 46.38 44.24 45.0 45.7 1125500.0 45.7
2021-01-06 44.54 41.8 41.99 43.76 985200.0 43.76
2021-01-05 41.45 39.63 39.75 40.66 555500.0 40.66
2021-01-04 41.4 39.14 40.68 39.45 532600.0 39.45
2020-12-31 40.96 39.92 40.09 40.28 380000.0 40.28
2020-12-30 40.57 39.53 39.63 40.37 290800.0 40.37
2020-12-29 40.29 39.33 40.23 39.53 276900.0 39.53
2020-12-28 40.9 40.19 40.87 40.23 318200.0 40.23
2020-12-24 40.64 39.82 40.2 40.23 140200.0 40.23
2020-12-23 40.61 40.01 40.43 40.36 289100.0 40.36
2020-12-22 40.62 39.36 40.02 40.26 451300.0 40.26
2020-12-21 40.0 38.42 38.71 40.0 477000.0 40.0
2020-12-18 40.74 39.49 40.45 39.73 1633600.0 39.73
2020-12-17 40.24 38.77 38.97 40.14 409300.0 40.14
2020-12-16 40.5 38.84 40.5 39.1 559500.0 38.89
2020-12-15 40.14 38.37 39.15 40.07 533600.0 39.85
2020-12-14 39.93 38.2 39.66 38.57 600100.0 38.36
2020-12-11 39.16 38.38 38.84 38.72 479400.0 38.51
2020-12-10 39.07 38.09 38.75 38.89 581300.0 38.68
2020-12-09 39.68 38.58 39.26 38.96 385100.0 38.75
2020-12-08 39.54 38.25 38.25 39.0 638900.0 38.79
2020-12-07 39.14 38.45 38.88 38.46 423500.0 38.25
2020-12-04 39.18 37.01 37.01 39.16 457500.0 38.95
2020-12-03 37.8 36.92 37.52 37.07 643400.0 36.87
2020-12-02 37.35 36.45 36.94 37.16 294000.0 36.96
2020-12-01 37.42 36.78 37.25 36.97 549400.0 36.77
2020-11-30 37.32 36.36 37.11 36.55 566600.0 36.35
2020-11-27 37.57 36.79 37.17 37.4 133200.0 37.2
2020-11-25 38.47 37.08 38.1 37.2 376400.0 37.0
2020-11-24 38.54 36.78 37.04 38.5 892200.0 38.29
2020-11-23 36.86 35.82 36.01 36.47 453100.0 36.27
2020-11-20 35.73 34.99 35.21 35.59 569600.0 35.4
2020-11-19 35.73 34.71 35.18 35.54 413600.0 35.35
2020-11-18 36.76 35.42 36.52 35.43 404100.0 35.24
2020-11-17 36.62 35.59 35.91 36.26 462300.0 36.06
2020-11-16 36.4 35.58 36.0 36.3 428600.0 36.1
2020-11-13 35.45 34.54 35.01 35.21 469700.0 35.02
2020-11-12 35.16 34.01 34.81 34.59 623700.0 34.4
2020-11-11 36.42 34.55 36.38 34.96 625700.0 34.77
2020-11-10 36.38 34.84 35.34 36.01 949200.0 35.81
2020-11-09 36.43 34.27 34.83 34.76 969500.0 34.57
2020-11-06 33.58 32.61 33.5 32.63 582200.0 32.45
2020-11-05 33.45 31.19 31.25 33.15 659100.0 32.97
2020-11-04 32.45 30.5 32.07 31.0 743300.0 30.83
2020-11-03 33.21 31.33 32.79 32.85 763800.0 32.67
2020-11-02 32.33 31.19 31.6 32.15 610700.0 31.97
2020-10-30 31.39 30.61 30.96 31.07 577400.0 30.9
2020-10-29 31.35 29.85 30.21 31.22 410400.0 31.05
2020-10-28 30.79 29.96 30.0 30.42 499400.0 30.25
2020-10-27 31.92 30.86 31.62 30.9 402400.0 30.73
2020-10-26 32.45 31.3 32.07 31.75 386500.0 31.58
2020-10-23 33.34 32.37 33.07 32.64 622000.0 32.46
2020-10-22 33.24 32.61 32.83 32.74 747500.0 32.56
2020-10-21 32.63 31.93 31.96 32.57 691900.0 32.39
2020-10-20 32.32 31.75 31.88 31.93 498600.0 31.76
2020-10-19 32.7 31.69 32.17 31.74 471900.0 31.57
2020-10-16 32.4 31.94 32.14 32.22 415600.0 32.04
2020-10-15 32.42 31.87 31.9 31.92 851600.0 31.75
2020-10-14 32.34 31.85 31.97 32.04 663700.0 31.87
2020-10-13 32.0 31.58 31.58 31.75 726100.0 31.58
2020-10-12 32.11 31.48 32.0 31.89 411300.0 31.72
2020-10-09 32.81 31.41 32.5 31.73 849900.0 31.56
2020-10-08 32.68 31.67 32.68 32.46 858000.0 32.28
2020-10-07 32.42 31.16 31.25 32.36 1237700.0 32.18
2020-10-06 31.44 30.19 30.71 31.0 1865100.0 30.83
2020-10-05 30.42 29.03 29.03 30.14 678600.0 29.98
2020-10-02 29.5 27.8 28.1 28.75 1078300.0 28.59
2020-10-01 26.96 26.17 26.6 26.81 698300.0 26.66
2020-09-30 27.7 26.38 27.33 26.46 622300.0 26.32
2020-09-29 27.29 26.48 27.29 27.08 428700.0 26.93
2020-09-28 27.79 26.89 27.18 27.34 430400.0 27.19
2020-09-25 27.12 25.93 26.89 26.84 786800.0 26.69
2020-09-24 25.53 24.26 24.82 25.11 381600.0 24.97
2020-09-23 25.91 24.66 25.52 24.66 388300.0 24.53
2020-09-22 25.79 25.13 25.44 25.61 509300.0 25.47
2020-09-21 26.49 25.14 26.35 25.55 590100.0 25.41
2020-09-18 28.35 27.08 28.34 27.24 1231700.0 27.09
2020-09-17 27.79 26.6 27.02 27.78 666100.0 27.63
2020-09-16 28.19 27.45 27.8 27.49 509300.0 27.14
2020-09-15 27.98 27.02 27.55 27.7 428700.0 27.35
2020-09-14 27.46 26.84 27.03 27.36 393000.0 27.01
2020-09-11 27.07 26.42 26.89 26.75 405900.0 26.41
2020-09-10 27.79 26.75 27.55 26.76 594500.0 26.42
2020-09-09 27.66 26.78 27.18 27.49 483000.0 27.14
2020-09-08 27.67 26.87 27.67 27.05 697000.0 26.7
2020-09-04 27.9 26.71 27.42 27.86 680400.0 27.5
2020-09-03 28.12 26.73 27.75 26.84 544500.0 26.5
2020-09-02 27.94 26.81 27.08 27.76 504200.0 27.4
2020-09-01 26.81 25.05 25.3 26.79 423900.0 26.45
2020-08-31 26.69 25.52 26.59 25.52 579100.0 25.19
2020-08-28 26.81 26.04 26.55 26.8 269300.0 26.46
2020-08-27 26.95 26.1 26.49 26.45 301600.0 26.11
2020-08-26 26.61 25.74 26.6 25.99 349100.0 25.66
2020-08-25 27.62 26.13 27.27 26.73 581900.0 26.39
2020-08-24 27.12 25.89 26.32 27.11 424100.0 26.76
2020-08-21 26.09 25.6 25.77 25.93 430900.0 25.6
2020-08-20 26.2 25.48 25.65 26.09 392600.0 25.76
2020-08-19 26.37 25.63 26.07 25.97 336900.0 25.64
2020-08-18 26.14 25.6 26.13 25.71 256700.0 25.38
2020-08-17 26.59 25.82 26.47 25.98 580200.0 25.65
2020-08-14 26.49 25.16 26.2 26.24 278600.0 25.9
2020-08-13 27.11 26.22 26.95 26.51 354800.0 26.17
2020-08-12 27.83 26.88 27.77 27.22 497800.0 26.87
2020-08-11 28.0 26.89 27.0 27.22 616100.0 26.87
2020-08-10 26.88 25.69 25.69 26.64 607100.0 26.3
2020-08-07 25.9 24.36 24.59 25.87 568300.0 25.54
2020-08-06 24.99 24.62 24.99 24.73 364100.0 24.41
2020-08-05 25.1 24.69 24.9 24.93 346900.0 24.61
2020-08-04 24.53 23.88 23.97 24.43 353300.0 24.12
2020-08-03 24.53 23.73 24.22 24.2 464500.0 23.89
2020-07-31 24.02 23.22 24.02 23.9 531100.0 23.59
2020-07-30 24.97 23.75 24.65 24.17 444600.0 23.86
2020-07-29 25.26 24.4 24.44 25.24 265200.0 24.92
2020-07-28 25.44 24.5 25.24 24.52 383800.0 24.21
2020-07-27 25.48 24.54 24.72 25.46 509200.0 25.13
2020-07-24 25.1 24.44 25.05 24.77 391700.0 24.45
2020-07-23 25.98 24.76 25.81 25.17 809500.0 24.85
2020-07-22 26.49 24.92 25.33 26.13 964800.0 25.8
2020-07-21 26.22 25.48 25.79 25.73 644100.0 25.4
2020-07-20 26.06 25.25 26.05 25.58 469600.0 25.25
2020-07-17 26.58 25.8 26.08 26.16 899900.0 25.83
2020-07-16 26.21 25.68 26.21 25.91 382700.0 25.58
2020-07-15 26.59 25.93 26.17 26.34 816300.0 26.0
2020-07-14 25.36 24.7 25.23 25.23 630100.0 24.91
2020-07-13 26.69 24.82 26.69 25.31 319100.0 24.99
2020-07-10 25.45 24.44 24.54 25.41 370700.0 25.08
2020-07-09 25.52 24.07 25.5 24.35 503600.0 24.04
2020-07-08 26.1 25.09 25.88 25.5 641000.0 25.17
2020-07-07 26.75 26.01 26.19 26.08 530000.0 25.75
2020-07-06 26.95 26.07 26.95 26.71 533700.0 26.37
2020-07-02 26.96 26.0 26.22 26.14 637900.0 25.81
2020-07-01 26.58 25.37 26.22 25.46 485600.0 25.13
2020-06-30 26.44 25.55 25.73 26.23 762000.0 25.89
2020-06-29 26.01 25.46 25.69 26.01 948000.0 25.68
2020-06-26 25.37 24.25 24.61 25.19 2863100.0 24.87
2020-06-25 24.94 23.38 23.58 24.91 857500.0 24.59
2020-06-24 24.37 23.59 24.26 23.8 536100.0 23.5
2020-06-23 25.44 24.46 25.36 24.7 739700.0 24.38
2020-06-22 24.91 24.07 24.64 24.73 632900.0 24.41
2020-06-19 25.75 24.55 25.24 24.65 1725300.0 24.33
2020-06-18 25.93 24.91 25.29 25.36 592600.0 25.04
2020-06-17 26.45 25.57 26.3 25.58 808900.0 25.25
2020-06-16 27.36 25.68 27.36 26.15 1258100.0 25.82
2020-06-15 26.22 24.5 24.64 26.03 874300.0 25.7
2020-06-12 26.54 25.22 26.29 25.9 781000.0 25.57
2020-06-11 26.28 24.34 25.98 24.95 939200.0 24.63
2020-06-10 28.71 27.34 28.54 27.56 886100.0 27.01
2020-06-09 29.08 28.18 28.55 28.66 500700.0 28.08
2020-06-08 29.97 29.21 29.33 29.28 767500.0 28.69
2020-06-05 29.76 28.82 28.84 28.85 812100.0 28.27
2020-06-04 27.65 26.58 26.89 27.62 606500.0 27.07
2020-06-03 28.47 27.34 27.4 27.39 1039100.0 26.84
2020-06-02 26.86 25.46 25.76 26.79 1072700.0 26.25
2020-06-01 25.72 24.7 24.91 25.59 743900.0 25.08
2020-05-29 25.04 24.25 24.45 24.78 830100.0 24.28
2020-05-28 26.37 24.57 26.37 24.75 785800.0 24.25
2020-05-27 25.99 24.86 25.06 25.78 1024500.0 25.26
2020-05-26 25.67 24.15 25.16 24.33 972900.0 23.84
2020-05-22 24.39 23.34 24.19 24.1 747500.0 23.62
2020-05-21 24.23 23.22 23.27 23.93 999400.0 23.45
2020-05-20 23.64 22.92 23.07 23.51 500900.0 23.04
2020-05-19 23.6 22.47 23.14 22.47 795500.0 22.02
2020-05-18 23.71 22.45 22.5 23.49 961600.0 23.02
2020-05-15 21.73 20.76 21.03 21.24 423900.0 20.81
2020-05-14 21.24 19.1 19.83 21.06 597800.0 20.64
2020-05-13 21.35 20.03 21.23 20.46 575700.0 20.05
2020-05-12 22.94 21.53 22.65 21.53 498600.0 21.1
2020-05-11 22.65 21.34 22.27 22.56 911900.0 22.11
2020-05-08 22.89 21.92 22.07 22.86 494900.0 22.4
2020-05-07 22.33 21.4 22.08 21.68 556100.0 21.25
2020-05-06 22.3 21.44 22.16 21.5 531100.0 21.07
2020-05-05 23.07 22.03 22.58 22.09 476700.0 21.65
2020-05-04 22.37 21.35 21.75 22.01 504700.0 21.57
2020-05-01 22.81 21.73 22.43 22.26 834500.0 21.81
2020-04-30 23.62 23.18 23.61 23.29 1062200.0 22.82
2020-04-29 24.53 22.99 23.31 24.38 911200.0 23.89
2020-04-28 23.53 22.16 23.08 22.34 711500.0 21.89
2020-04-27 22.48 21.17 21.25 22.23 644600.0 21.78
2020-04-24 21.93 20.93 21.59 21.25 1092000.0 20.82
2020-04-23 21.82 19.96 19.99 21.49 1180600.0 21.06
2020-04-22 20.53 19.5 20.43 19.88 1006100.0 19.48
2020-04-21 20.87 18.82 20.37 19.94 1125500.0 19.54
2020-04-20 20.25 19.28 19.87 19.52 878300.0 19.13
2020-04-17 21.12 19.98 19.98 20.64 1491100.0 20.23
2020-04-16 19.92 18.14 19.79 19.31 1237800.0 18.92
2020-04-15 20.03 19.26 19.9 19.65 1080900.0 19.26
2020-04-14 21.98 20.8 21.65 21.04 701400.0 20.62
2020-04-13 21.68 20.64 21.5 20.98 778100.0 20.56
2020-04-09 22.31 21.06 21.34 21.75 974300.0 21.31
2020-04-08 20.62 19.24 19.44 20.53 1062700.0 20.12
2020-04-07 20.9 19.13 20.41 19.37 1164600.0 18.98
2020-04-06 19.65 18.57 18.9 19.29 977500.0 18.9
2020-04-03 18.42 17.08 18.02 17.57 1296400.0 17.22
2020-04-02 18.29 17.27 17.64 18.08 1261900.0 17.72
2020-04-01 18.51 17.14 18.51 17.69 1459800.0 17.34
2020-03-31 19.43 18.7 18.79 18.97 1501000.0 18.59
2020-03-30 18.87 16.7 17.67 18.7 1328100.0 18.32
2020-03-27 18.43 17.25 17.69 17.56 907700.0 17.21
2020-03-26 19.8 17.81 17.96 18.89 1156200.0 18.51
2020-03-25 18.98 16.4 17.0 17.71 1592800.0 17.35
2020-03-24 17.24 15.67 16.19 16.87 1799900.0 16.53
2020-03-23 16.17 14.38 14.54 15.22 2438800.0 14.91
2020-03-20 16.25 13.13 13.13 14.57 3886300.0 14.28
2020-03-19 14.08 9.73 10.31 13.37 2330700.0 13.1
2020-03-18 14.41 8.69 13.98 10.13 2644400.0 9.93
2020-03-17 15.72 12.89 15.72 14.95 2811400.0 14.65
2020-03-16 17.75 15.03 16.15 15.28 1499100.0 14.97
2020-03-13 18.93 16.88 18.7 18.9 1074700.0 18.32
2020-03-12 18.61 17.17 18.35 17.26 1031800.0 16.73
2020-03-11 21.66 19.67 21.23 20.16 768500.0 19.54
2020-03-10 22.33 20.18 22.22 22.08 755300.0 21.4
2020-03-09 21.79 20.63 21.22 21.17 960400.0 20.52
2020-03-06 24.3 22.79 23.26 23.32 767500.0 22.61
2020-03-05 24.95 23.67 24.46 24.45 1147600.0 23.7
2020-03-04 25.43 24.46 24.69 25.29 939600.0 24.52
2020-03-03 25.56 23.75 24.91 24.22 1142000.0 23.48
2020-03-02 25.14 23.9 24.96 25.11 1090100.0 24.34
2020-02-28 24.78 23.3 23.3 24.76 1790500.0 24.0
2020-02-27 25.5 24.33 25.0 24.4 1596600.0 23.65
2020-02-26 26.59 25.64 26.27 25.77 1122400.0 24.98
2020-02-25 28.62 25.7 28.62 26.01 2199900.0 25.21
2020-02-24 28.75 27.87 28.5 28.4 1433200.0 27.53
2020-02-21 30.8 29.55 30.8 29.6 1004000.0 28.69
2020-02-20 31.39 30.72 30.92 31.02 659200.0 30.07
2020-02-19 31.38 30.97 31.28 31.08 688900.0 30.13
2020-02-18 31.55 30.97 31.36 31.03 610000.0 30.08