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
2024-12-31 42.59 43.99 42.13 42.91 0.1M
2024-12-30 43.57 43.98 42.52 43.07 0.1M
2024-12-27 44.25 44.50 43.20 44.50 0.1M
2024-12-26 46.27 46.34 44.24 44.69 0.1M
2024-12-24 45.49 46.42 44.76 45.89 0.1M
2024-12-23 42.33 44.98 41.61 44.50 0.1M
2024-12-20 41.49 42.95 40.08 42.27 0.2M
2024-12-19 43.76 45.77 42.06 42.48 0.3M
2024-12-18 46.77 46.81 42.70 42.85 0.4M
2024-12-17 48.37 48.54 45.65 46.82 0.3M
2024-12-16 49.51 51.69 48.07 49.18 0.4M
2024-12-13 47.96 49.65 47.69 49.23 0.2M
2024-12-12 47.67 49.72 47.00 47.85 0.2M
2024-12-11 45.79 47.48 43.60 47.37 0.3M
2024-12-10 45.50 46.58 43.78 45.77 0.3M
2024-12-09 46.66 47.41 44.57 45.54 0.3M
2024-12-06 45.06 46.87 44.74 46.50 0.4M
2024-12-05 40.64 45.06 40.47 45.00 0.3M
2024-12-04 43.00 43.00 39.68 40.81 0.3M
2024-12-03 40.73 44.19 40.69 42.14 0.3M
2024-12-02 40.75 41.49 39.80 40.52 0.1M
2024-11-29 38.58 40.08 38.09 39.98 0.1M
2024-11-27 38.90 39.86 37.40 38.29 0.2M
2024-11-26 38.54 40.60 38.42 39.06 0.2M
2024-11-25 36.30 38.54 36.00 38.17 0.3M
2024-11-22 36.57 37.25 35.04 36.29 0.1M
2024-11-21 36.90 37.98 35.35 35.91 0.2M
2024-11-20 36.76 36.88 35.34 36.64 0.1M
2024-11-19 36.35 37.09 35.25 36.77 0.1M
2024-11-18 34.49 37.40 34.44 36.82 0.2M
2024-11-15 34.94 35.45 33.33 34.23 0.2M
2024-11-14 33.65 35.30 32.71 34.76 0.2M
2024-11-13 32.46 33.89 32.46 33.47 0.1M
2024-11-12 31.23 32.85 30.96 32.63 0.1M
2024-11-11 31.70 31.92 29.30 31.27 0.3M
2024-11-08 32.57 32.97 30.89 32.00 0.2M
2024-11-07 32.64 32.80 30.83 32.00 0.2M
2024-11-06 32.39 34.18 31.94 32.64 0.3M
2024-11-05 31.61 32.32 31.16 32.26 0.2M
2024-11-04 31.11 32.30 30.74 31.50 0.2M
2024-11-01 29.65 32.10 29.55 31.12 0.6M
2024-10-31 27.96 29.17 27.55 29.10 0.3M
2024-10-30 27.65 28.76 27.33 27.80 0.2M
2024-10-29 26.48 27.59 25.96 27.28 0.2M
2024-10-28 26.51 28.55 25.91 26.48 0.2M
2024-10-25 25.81 26.89 25.46 26.56 0.2M
2024-10-24 24.01 25.94 23.86 25.77 0.2M
2024-10-23 23.75 25.11 22.64 24.08 0.3M
2024-10-22 23.53 23.98 23.27 23.55 0.1M
2024-10-21 22.90 23.43 22.80 23.27 0.1M
2024-10-18 23.55 23.55 22.87 22.96 0.1M
2024-10-17 22.61 23.82 22.61 23.19 0.1M
2024-10-16 23.63 23.77 22.57 22.62 0.1M
2024-10-15 22.86 23.42 22.74 23.23 0.2M
2024-10-14 23.20 23.82 22.91 23.15 0.1M
2024-10-11 23.68 24.00 22.96 23.35 0.1M
2024-10-10 23.38 24.23 23.10 23.68 0.1M
2024-10-09 21.93 23.33 21.44 23.32 0.3M
2024-10-08 21.88 22.09 21.45 21.68 0.1M
2024-10-07 22.07 22.36 21.37 21.85 0.1M
2024-10-04 22.71 22.88 22.07 22.37 0.1M
2024-10-03 22.37 22.50 22.01 22.28 0.2M
2024-10-02 22.38 22.51 21.91 22.23 0.1M
2024-10-01 22.05 22.92 21.92 22.22 0.2M
2024-09-30 22.82 23.08 21.83 22.16 0.1M
2024-09-27 23.19 23.93 22.81 22.84 0.1M
2024-09-26 23.43 23.51 22.77 22.85 0.1M
2024-09-25 24.18 24.20 23.03 23.29 0.0M
2024-09-24 23.77 24.30 23.22 23.96 0.1M
2024-09-23 24.34 24.57 23.30 23.77 0.1M
2024-09-20 25.20 25.34 24.10 24.33 0.0M
2024-09-19 24.84 25.71 24.84 25.20 0.1M
2024-09-18 24.59 25.03 24.03 24.71 0.0M
2024-09-17 24.99 24.99 23.37 24.69 0.1M
2024-09-16 25.04 25.52 24.24 24.52 0.1M
2024-09-13 23.64 24.79 23.01 24.56 0.1M
2024-09-12 23.29 23.94 22.52 23.29 0.2M
2024-09-11 21.88 23.19 21.70 22.77 0.1M
2024-09-10 22.05 22.17 21.22 21.54 0.1M
2024-09-09 21.64 22.84 21.07 22.30 0.1M
2024-09-06 20.82 21.43 20.32 21.32 0.1M
2024-09-05 20.00 21.25 19.71 20.90 0.2M
2024-09-04 19.23 20.00 18.84 19.93 0.1M
2024-09-03 19.09 19.50 18.84 18.84 0.1M
2024-08-30 18.59 19.77 18.59 19.30 0.1M
2024-08-29 18.00 18.80 17.92 18.59 0.1M
2024-08-28 17.81 18.18 17.76 18.08 0.0M
2024-08-27 17.63 17.90 17.36 17.73 0.0M
2024-08-26 17.99 18.06 17.59 17.80 0.0M
2024-08-23 18.06 18.33 17.64 18.08 0.0M
2024-08-22 18.50 18.50 17.50 17.69 0.0M
2024-08-21 19.00 19.00 18.12 18.19 0.0M
2024-08-20 18.27 18.94 17.80 18.90 0.1M
2024-08-19 17.44 18.30 17.26 18.26 0.1M
2024-08-16 17.64 18.07 17.13 17.29 0.1M
2024-08-15 17.44 18.19 17.22 17.67 0.1M
2024-08-14 17.14 17.50 16.88 17.20 0.1M
2024-08-13 17.38 17.38 16.89 17.14 0.0M
2024-08-12 16.72 17.23 16.64 17.04 0.0M
2024-08-09 15.99 17.05 15.99 17.00 0.0M
2024-08-08 15.18 16.24 15.12 15.91 0.1M
2024-08-07 15.32 15.56 14.71 14.86 0.1M
2024-08-06 14.35 15.57 14.35 14.80 0.1M
2024-08-05 15.10 15.19 13.78 14.94 0.1M
2024-08-02 15.52 16.05 15.30 15.43 0.0M
2024-08-01 16.40 16.40 15.80 16.07 0.0M
2024-07-31 16.33 16.83 16.05 16.52 0.0M
2024-07-30 16.50 16.55 15.86 15.97 0.1M
2024-07-29 16.68 16.95 16.01 16.26 0.1M
2024-07-26 16.54 16.62 16.28 16.50 0.0M
2024-07-25 16.50 16.50 15.80 16.30 0.0M
2024-07-24 16.85 16.94 16.15 16.37 0.0M
2024-07-23 16.26 17.18 16.19 16.78 0.0M
2024-07-22 16.48 16.60 16.06 16.33 0.0M
2024-07-19 15.35 16.47 15.35 16.24 0.0M
2024-07-18 15.67 16.12 15.36 15.59 0.0M
2024-07-17 16.76 16.76 15.71 15.79 0.0M
2024-07-16 16.26 17.19 15.60 16.75 0.1M
2024-07-15 16.80 17.17 16.09 16.40 0.0M
2024-07-12 17.36 17.55 16.79 17.02 0.0M
2024-07-11 17.00 17.76 17.00 17.50 0.1M
2024-07-10 15.93 17.00 15.93 16.97 0.0M
2024-07-09 15.63 16.25 15.54 16.10 0.1M
2024-07-08 15.93 15.94 15.54 15.79 0.0M
2024-07-05 15.38 16.15 15.32 15.55 0.1M
2024-07-03 15.19 15.71 15.19 15.55 0.0M
2024-07-02 14.89 15.43 14.59 15.08 0.0M
2024-07-01 16.24 16.24 14.82 14.96 0.1M
2024-06-28 17.11 17.11 16.22 16.39 0.0M
2024-06-27 16.03 16.89 15.83 16.73 0.0M
2024-06-26 16.19 16.77 15.90 16.15 0.0M
2024-06-25 16.47 16.65 16.26 16.55 0.0M
2024-06-24 15.98 16.62 15.83 16.23 0.0M
2024-06-21 16.03 16.11 15.58 15.78 0.1M
2024-06-20 16.64 17.00 15.79 16.18 0.0M
2024-06-18 16.12 17.02 16.12 16.71 0.0M
2024-06-17 17.10 17.12 16.20 16.26 0.0M
2024-06-14 17.32 17.70 16.85 17.08 0.1M
2024-06-13 18.30 18.30 16.73 17.57 0.1M
2024-06-12 16.55 17.12 16.37 16.56 0.1M
2024-06-11 16.84 17.23 16.36 16.56 0.1M
2024-06-10 16.09 17.00 15.48 16.71 0.1M
2024-06-07 15.82 16.64 15.50 16.35 0.1M
2024-06-06 16.44 16.77 15.75 15.78 0.1M
2024-06-05 16.36 17.03 15.80 16.42 0.1M
2024-06-04 17.00 17.00 16.13 16.31 0.1M
2024-06-03 18.38 18.38 17.07 17.26 0.1M
2024-05-31 18.89 18.90 17.45 18.16 0.2M
2024-05-30 18.37 19.05 18.23 18.65 0.1M
2024-05-29 17.13 18.31 17.00 18.20 0.1M
2024-05-28 16.12 17.40 16.08 17.29 0.1M
2024-05-24 16.26 17.54 15.65 16.07 0.2M
2024-05-23 17.32 17.32 16.08 16.13 0.1M
2024-05-22 17.84 17.88 16.63 16.83 0.2M
2024-05-21 19.06 19.21 18.06 18.11 0.2M
2024-05-20 18.92 19.18 18.85 19.05 0.0M
2024-05-17 19.42 19.47 18.71 18.97 0.1M
2024-05-16 19.86 19.93 19.22 19.39 0.1M
2024-05-15 19.35 19.97 18.98 19.59 0.2M
2024-05-14 19.01 19.54 18.50 19.09 0.1M
2024-05-13 20.10 20.49 18.29 19.01 0.3M
2024-05-10 20.20 20.51 19.62 20.18 0.1M
2024-05-09 20.53 20.77 19.30 20.05 0.1M
2024-05-08 20.06 21.02 18.51 20.00 0.1M
2024-05-07 20.86 20.99 19.96 20.20 0.1M
2024-05-06 18.94 20.39 18.94 20.19 0.2M
2024-05-03 17.82 18.71 17.34 18.68 0.1M
2024-05-02 17.42 17.42 17.05 17.34 0.0M
2024-05-01 17.00 17.42 16.90 17.07 0.0M
2024-04-30 17.18 17.57 16.93 17.05 0.1M
2024-04-29 16.53 17.22 16.45 16.98 0.1M
2024-04-26 16.65 16.87 16.25 16.64 0.1M
2024-04-25 16.15 16.84 15.93 16.45 0.0M
2024-04-24 16.49 16.90 16.22 16.48 0.1M
2024-04-23 17.53 17.86 16.52 16.63 0.1M
2024-04-22 16.43 17.51 16.00 17.40 0.1M
2024-04-19 16.31 16.62 15.95 16.14 0.1M
2024-04-18 16.02 16.56 15.65 16.09 0.1M
2024-04-17 17.06 17.09 15.87 16.18 0.0M
2024-04-16 16.26 16.99 15.81 16.68 0.1M
2024-04-15 17.88 17.99 16.20 16.30 0.1M
2024-04-12 18.50 18.58 17.19 17.51 0.1M
2024-04-11 18.30 18.70 18.01 18.43 0.1M
2024-04-10 19.38 19.38 18.40 18.40 0.2M
2024-04-09 19.56 20.22 18.71 19.00 0.1M
2024-04-08 19.69 19.76 19.03 19.53 0.1M
2024-04-05 18.00 19.83 17.80 19.30 0.3M
2024-04-04 19.13 19.13 18.11 18.22 0.1M
2024-04-03 18.00 19.03 17.77 18.78 0.1M
2024-04-02 17.66 18.11 17.60 18.00 0.0M
2024-04-01 17.64 18.15 17.64 18.04 0.0M
2024-03-28 18.10 18.20 17.57 17.69 0.0M
2024-03-27 17.81 18.12 17.67 17.92 0.0M
2024-03-26 18.30 18.47 17.60 17.80 0.1M
2024-03-25 18.54 18.96 17.81 17.97 0.1M
2024-03-22 17.70 18.59 17.57 18.50 0.1M
2024-03-21 18.36 18.67 17.65 17.75 0.2M
2024-03-20 16.79 18.66 16.66 18.35 0.2M
2024-03-19 16.96 17.68 16.07 17.09 0.1M
2024-03-18 15.04 17.07 14.92 16.85 0.2M
2024-03-15 14.56 15.37 14.20 15.16 0.2M
2024-03-14 15.70 16.04 14.59 14.85 0.2M
2024-03-13 16.10 16.50 15.45 15.68 0.2M
2024-03-12 15.69 16.35 15.36 16.15 0.1M
2024-03-11 16.70 16.70 15.62 15.76 0.0M
2024-03-08 16.30 17.31 15.63 16.19 0.1M
2024-03-07 16.12 17.05 15.35 15.86 0.1M
2024-03-06 16.58 17.15 15.98 16.12 0.1M
2024-03-05 17.10 17.40 16.55 16.71 0.0M
2024-03-04 18.55 18.55 17.17 17.27 0.0M
2024-03-01 16.93 17.58 16.28 17.44 0.0M
2024-02-29 17.20 17.44 16.44 16.64 0.0M
2024-02-28 16.87 17.39 16.81 16.89 0.1M
2024-02-27 17.92 18.03 17.00 17.25 0.1M
2024-02-26 18.75 19.34 17.95 18.10 0.2M
2024-02-23 19.92 19.92 18.45 18.97 0.1M
2024-02-22 19.06 20.15 19.06 19.45 0.1M
2024-02-21 19.15 19.20 18.60 19.07 0.0M
2024-02-20 19.09 19.53 18.12 19.21 0.1M
2024-02-16 18.87 19.16 18.43 18.63 0.0M
2024-02-15 17.89 19.31 17.89 18.89 0.0M
2024-02-14 18.00 18.40 17.65 18.36 0.0M
2024-02-13 17.21 17.28 16.81 17.26 0.0M
2024-02-12 18.02 18.08 17.20 17.36 0.0M
2024-02-09 16.82 17.91 16.50 17.70 0.1M
2024-02-08 18.32 18.32 16.69 16.83 0.0M
2024-02-07 17.80 19.00 17.80 18.42 0.1M
2024-02-06 18.86 18.96 18.22 18.91 0.1M
2024-02-05 19.69 20.16 18.48 18.61 0.0M
2024-02-02 19.49 19.90 19.34 19.51 0.0M
2024-02-01 19.76 20.05 19.36 19.66 0.0M
2024-01-31 19.27 20.14 19.27 19.66 0.1M
2024-01-30 19.86 20.19 19.50 19.58 0.1M
2024-01-29 19.90 20.04 19.05 19.62 0.0M
2024-01-26 20.21 20.66 19.38 20.05 0.1M
2024-01-25 19.72 20.15 19.64 19.85 0.1M
2024-01-24 19.77 20.35 19.09 19.27 0.1M
2024-01-23 19.95 20.70 19.22 19.29 0.1M
2024-01-22 19.79 21.51 19.79 20.29 0.1M
2024-01-19 18.88 19.82 18.51 19.72 0.1M
2024-01-18 17.76 18.89 17.40 18.85 0.1M
2024-01-17 17.07 17.91 16.92 17.61 0.1M
2024-01-16 18.09 18.44 17.27 17.48 0.0M
2024-01-12 17.86 18.72 17.86 18.45 0.0M
2024-01-11 18.42 18.42 17.84 17.91 0.0M
2024-01-10 17.02 18.15 17.02 18.08 0.0M
2024-01-09 18.52 18.53 17.09 17.16 0.1M
2024-01-08 18.10 18.62 17.85 18.59 0.1M
2024-01-05 18.75 18.79 17.84 18.39 0.1M
2024-01-04 19.71 19.87 18.78 18.89 0.0M
2024-01-03 20.28 20.44 19.26 19.34 0.1M
2024-01-02 19.41 20.40 19.08 19.57 0.1M