Avient Corp (AVNT)

EDN
🏛️ États-Unis →
16.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 17.46 18.14 16.43 16.60 0.2M
2025-09-25 19.21 19.31 17.54 17.62 0.2M
2025-09-24 19.45 20.70 18.80 19.13 0.2M
2025-09-23 18.50 19.99 18.16 18.68 0.3M
2025-09-22 16.51 18.40 16.12 18.28 0.4M
2025-09-19 15.52 15.73 14.89 15.18 0.2M
2025-09-18 16.72 16.85 14.92 15.42 0.3M
2025-09-17 17.19 17.40 16.52 16.53 0.1M
2025-09-16 17.02 17.41 16.76 17.21 0.2M
2025-09-15 16.99 17.46 16.43 16.70 0.2M
2025-09-12 17.94 18.15 16.56 17.04 0.2M
2025-09-11 18.75 19.38 17.86 18.03 0.1M
2025-09-10 17.83 18.95 17.83 18.78 0.2M
2025-09-09 17.25 18.45 17.25 17.61 0.2M
2025-09-08 18.60 18.95 17.00 17.38 0.3M
2025-09-05 21.75 22.00 20.80 21.85 0.1M
2025-09-04 21.24 21.81 20.58 21.69 0.2M
2025-09-03 21.23 22.27 20.20 20.67 0.2M
2025-09-02 21.13 21.29 19.93 20.93 0.2M
2025-08-29 22.24 22.56 21.44 21.47 0.1M
2025-08-28 21.08 22.90 21.08 22.36 0.1M
2025-08-27 21.66 21.80 21.06 21.12 0.1M
2025-08-26 21.74 22.24 21.25 21.74 0.2M
2025-08-25 23.44 23.44 21.33 21.50 0.3M
2025-08-22 24.33 25.29 23.51 23.55 0.1M
2025-08-21 24.38 25.36 24.11 24.35 0.1M
2025-08-20 25.26 26.09 24.35 24.48 0.3M
2025-08-19 27.28 28.34 25.72 25.96 0.1M
2025-08-18 27.19 28.54 27.05 28.01 0.1M
2025-08-15 27.28 27.59 26.83 27.09 0.0M
2025-08-14 28.86 28.86 27.34 27.53 0.1M
2025-08-13 29.77 30.01 29.01 29.10 0.1M
2025-08-12 28.33 30.33 28.14 29.47 0.2M
2025-08-11 27.84 28.89 27.59 28.59 0.1M
2025-08-08 29.25 29.25 27.47 28.26 0.1M
2025-08-07 31.73 31.73 28.81 29.17 0.2M
2025-08-06 29.90 31.57 29.64 31.31 0.2M
2025-08-05 29.07 29.98 28.50 29.98 0.1M
2025-08-04 28.83 29.68 28.41 29.19 0.1M
2025-08-01 27.97 29.18 27.50 28.47 0.1M
2025-07-31 28.70 29.36 27.71 28.52 0.1M
2025-07-30 29.43 30.14 27.46 28.76 0.2M
2025-07-29 28.80 30.14 28.32 29.80 0.2M
2025-07-28 26.82 28.68 26.44 28.49 0.1M
2025-07-25 25.56 27.39 25.56 26.65 0.1M
2025-07-24 25.65 25.65 24.93 25.56 0.1M
2025-07-23 24.49 25.47 24.36 25.38 0.1M
2025-07-22 24.76 25.25 23.94 24.15 0.1M
2025-07-21 25.09 25.86 24.46 24.64 0.1M
2025-07-18 24.82 25.70 24.82 24.95 0.1M
2025-07-17 24.34 25.28 24.34 24.67 0.1M
2025-07-16 25.26 25.41 24.25 24.44 0.1M
2025-07-15 25.15 25.48 24.59 25.22 0.1M
2025-07-14 24.67 25.21 24.23 25.01 0.1M
2025-07-11 25.61 25.75 24.72 24.83 0.1M
2025-07-10 26.23 26.51 25.60 25.75 0.2M
2025-07-09 27.77 28.46 26.07 26.10 0.1M
2025-07-08 25.06 27.84 24.93 27.76 0.2M
2025-07-07 26.20 26.63 24.73 25.01 0.1M
2025-07-03 26.49 26.88 26.01 26.30 0.1M
2025-07-02 25.91 27.34 25.91 26.26 0.1M
2025-07-01 26.29 27.29 26.03 26.18 0.1M
2025-06-30 27.38 27.98 26.25 26.49 0.1M
2025-06-27 26.68 27.59 26.52 27.52 0.1M
2025-06-26 26.76 26.78 26.00 26.71 0.1M
2025-06-25 27.56 27.56 26.50 26.54 0.1M
2025-06-24 27.10 27.87 26.79 27.70 0.1M
2025-06-23 27.32 28.12 26.58 26.88 0.1M
2025-06-20 28.91 29.29 27.32 27.32 0.1M
2025-06-18 28.46 29.43 28.46 28.77 0.1M
2025-06-17 28.59 29.02 27.79 28.66 0.1M
2025-06-16 29.36 30.17 28.77 28.99 0.0M
2025-06-13 30.36 31.19 28.70 29.10 0.2M
2025-06-12 31.45 33.81 30.80 31.32 0.1M
2025-06-11 32.12 32.12 30.95 31.25 0.1M
2025-06-10 30.73 32.36 30.66 32.17 0.1M
2025-06-09 32.13 32.45 30.42 30.74 0.1M
2025-06-06 30.86 32.30 30.18 31.78 0.1M
2025-06-05 30.88 31.11 30.23 30.61 0.1M
2025-06-04 32.01 32.88 29.60 30.51 0.1M
2025-06-03 32.05 33.09 30.06 32.43 0.0M
2025-06-02 33.08 33.48 32.27 32.31 0.1M
2025-05-30 33.62 34.16 32.51 33.04 0.2M
2025-05-29 36.13 37.08 33.51 33.67 0.1M
2025-05-28 35.29 36.74 33.18 35.78 0.1M
2025-05-27 36.97 37.18 35.31 35.54 0.1M
2025-05-23 34.76 36.43 34.11 36.41 0.0M
2025-05-22 35.65 36.66 34.18 35.92 0.1M
2025-05-21 37.03 37.80 35.70 35.83 0.1M
2025-05-20 36.11 38.10 35.35 36.94 0.2M
2025-05-19 33.99 36.54 33.99 35.96 0.2M
2025-05-16 35.12 35.40 33.34 34.11 0.2M
2025-05-15 35.40 36.35 32.60 35.58 0.3M
2025-05-14 36.28 36.89 34.68 35.84 0.1M
2025-05-13 33.73 36.44 32.35 35.81 0.1M
2025-05-12 33.11 34.78 32.10 33.91 0.2M
2025-05-09 29.88 32.45 29.88 32.17 0.1M
2025-05-08 30.64 30.67 29.34 30.25 0.1M
2025-05-07 30.43 30.77 29.85 30.15 0.1M
2025-05-06 28.34 30.64 28.12 30.62 0.1M
2025-05-05 29.42 30.11 28.67 28.87 0.1M
2025-05-02 30.04 30.15 29.56 29.73 0.0M
2025-05-01 30.57 30.60 29.08 29.57 0.0M
2025-04-30 31.32 31.32 29.83 30.23 0.1M
2025-04-29 30.84 31.88 30.24 31.73 0.1M
2025-04-28 31.95 32.53 30.39 31.06 0.1M
2025-04-25 31.52 33.00 31.29 31.61 0.0M
2025-04-24 33.63 33.99 31.57 31.87 0.1M
2025-04-23 34.04 34.52 33.13 33.87 0.1M
2025-04-22 32.99 34.04 32.00 32.83 0.3M
2025-04-21 33.66 34.43 31.96 32.54 0.1M
2025-04-17 33.85 34.99 33.53 33.66 0.1M
2025-04-16 32.32 34.08 32.32 33.59 0.1M
2025-04-15 31.78 32.93 31.56 32.45 0.2M
2025-04-14 30.34 34.65 30.34 31.82 0.4M
2025-04-11 26.51 29.35 25.45 28.74 0.2M
2025-04-10 26.27 26.54 23.88 25.48 0.2M
2025-04-09 24.01 27.99 22.23 27.23 0.2M
2025-04-08 26.01 26.68 23.49 24.07 0.2M
2025-04-07 24.97 27.13 23.18 25.25 0.1M
2025-04-04 29.08 29.08 25.54 26.64 0.1M
2025-04-03 29.00 30.08 29.00 29.72 0.1M
2025-04-02 31.16 31.28 30.15 30.30 0.0M
2025-04-01 30.50 31.89 30.13 31.20 0.1M
2025-03-31 30.77 30.83 29.50 30.54 0.1M
2025-03-28 31.77 32.35 31.07 31.36 0.1M
2025-03-27 33.73 34.07 31.87 32.12 0.1M
2025-03-26 34.94 35.20 32.88 32.88 0.1M
2025-03-25 33.43 34.76 33.43 34.53 0.1M
2025-03-24 34.24 34.78 32.93 33.67 0.2M
2025-03-21 31.20 33.44 31.20 33.09 0.1M
2025-03-20 31.96 32.61 31.43 31.97 0.1M
2025-03-19 31.52 32.50 31.01 32.25 0.1M
2025-03-18 32.78 32.87 30.46 30.56 0.1M
2025-03-17 33.73 34.23 32.62 33.27 0.1M
2025-03-14 31.85 33.28 31.85 33.25 0.1M
2025-03-13 33.40 34.09 31.63 31.82 0.1M
2025-03-12 32.45 33.64 31.88 33.64 0.2M
2025-03-11 31.73 33.48 30.59 31.87 0.1M
2025-03-10 35.50 35.97 31.54 32.34 0.2M
2025-03-07 34.95 36.48 33.57 36.15 0.1M
2025-03-06 34.77 35.56 33.93 34.68 0.1M
2025-03-05 34.29 35.35 33.70 35.35 0.1M
2025-03-04 34.14 35.23 33.24 34.45 0.1M
2025-03-03 35.13 37.01 33.64 34.39 0.2M
2025-02-28 33.18 34.90 33.16 34.56 0.1M
2025-02-27 36.67 36.67 34.10 34.56 0.1M
2025-02-26 36.14 37.00 35.59 35.92 0.1M
2025-02-25 35.70 36.15 34.24 35.89 0.2M
2025-02-24 37.08 37.31 35.61 36.37 0.1M
2025-02-21 38.19 38.64 36.40 36.76 0.3M
2025-02-20 38.39 38.60 37.40 38.19 0.2M
2025-02-19 39.47 40.00 38.30 38.44 0.1M
2025-02-18 37.90 40.26 37.77 39.45 0.2M
2025-02-14 39.78 39.97 38.72 39.76 0.1M
2025-02-13 38.44 40.03 38.26 39.85 0.2M
2025-02-12 36.09 39.36 35.86 38.52 0.2M
2025-02-11 39.12 39.12 36.67 37.00 0.4M
2025-02-10 38.67 39.90 38.58 39.52 0.1M
2025-02-07 40.34 40.34 37.61 38.39 0.2M
2025-02-06 38.57 40.64 38.57 40.17 0.3M
2025-02-05 40.00 40.00 37.55 38.52 0.2M
2025-02-04 38.76 40.22 38.49 39.75 0.2M
2025-02-03 37.56 38.48 36.32 38.09 0.1M
2025-01-31 39.43 39.54 38.21 39.08 0.2M
2025-01-30 39.27 39.99 38.89 39.31 0.3M
2025-01-29 37.42 39.20 37.17 38.68 0.4M
2025-01-28 37.35 38.01 35.34 37.91 0.4M
2025-01-27 34.98 37.14 34.66 36.83 0.3M
2025-01-24 37.55 38.15 35.92 36.20 0.2M
2025-01-23 36.11 37.26 35.49 36.12 0.2M
2025-01-22 36.68 37.50 35.98 36.25 0.3M
2025-01-21 33.20 36.20 32.91 36.08 0.6M
2025-01-17 33.20 33.76 32.25 32.98 0.3M
2025-01-16 35.39 35.39 33.12 33.33 0.2M
2025-01-15 37.69 37.69 34.85 35.35 0.2M
2025-01-14 34.67 36.75 34.23 36.07 0.3M
2025-01-13 36.64 36.64 33.71 33.93 0.3M
2025-01-10 38.43 38.55 36.00 36.95 0.4M
2025-01-08 41.26 41.53 36.76 37.45 1.1M
2025-01-07 44.00 44.28 41.70 42.62 0.3M
2025-01-06 46.01 46.01 43.33 43.57 0.3M
2025-01-03 47.46 48.44 43.30 44.65 0.3M
2025-01-02 43.53 47.94 42.98 47.00 0.4M