NYSE:AVNT
PolyOne Corporation Stock Price (Quote)
$44.45
+0.290 (+0.657%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 AVNT stock ended at $44.45. This is 0.657% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.61% from a day low at $44.12 to a day high of $44.83. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $44.60 | $44.83 | $44.12 | $44.45 | 441 317 |
| May 03, 2024 | $44.85 | $44.93 | $43.96 | $44.16 | 292 713 |
| May 02, 2024 | $43.34 | $44.18 | $43.09 | $43.94 | 359 257 |
| May 01, 2024 | $42.78 | $43.83 | $42.68 | $42.98 | 337 949 |
| Apr 30, 2024 | $42.92 | $43.24 | $42.35 | $42.42 | 511 167 |
| Apr 29, 2024 | $43.53 | $43.86 | $43.24 | $43.30 | 431 132 |
| Apr 26, 2024 | $43.13 | $43.85 | $42.75 | $43.22 | 317 203 |
| Apr 25, 2024 | $42.89 | $43.10 | $42.19 | $42.79 | 535 100 |
| Apr 24, 2024 | $43.13 | $43.50 | $42.63 | $43.26 | 883 380 |
| Apr 23, 2024 | $42.80 | $43.47 | $42.59 | $43.31 | 372 486 |
| Apr 22, 2024 | $42.67 | $43.47 | $42.25 | $42.94 | 578 485 |
| Apr 19, 2024 | $42.17 | $42.74 | $42.17 | $42.52 | 475 262 |
| Apr 18, 2024 | $42.55 | $43.09 | $42.10 | $42.36 | 612 815 |
| Apr 17, 2024 | $42.16 | $42.50 | $41.92 | $42.13 | 1 100 564 |
| Apr 16, 2024 | $41.28 | $42.40 | $41.15 | $41.78 | 926 133 |
| Apr 15, 2024 | $41.54 | $42.01 | $41.40 | $41.90 | 749 761 |
| Apr 12, 2024 | $41.80 | $42.10 | $40.82 | $41.28 | 384 023 |
| Apr 11, 2024 | $41.82 | $42.30 | $41.65 | $42.14 | 404 674 |
| Apr 10, 2024 | $41.99 | $42.38 | $41.33 | $41.72 | 488 108 |
| Apr 09, 2024 | $42.99 | $43.42 | $42.82 | $43.34 | 183 706 |
| Apr 08, 2024 | $42.85 | $43.25 | $42.67 | $42.69 | 240 106 |
| Apr 05, 2024 | $42.28 | $42.79 | $42.18 | $42.57 | 254 722 |
| Apr 04, 2024 | $43.88 | $43.97 | $42.32 | $42.41 | 341 710 |
| Apr 03, 2024 | $42.29 | $43.48 | $42.15 | $43.29 | 263 078 |
| Apr 02, 2024 | $42.32 | $42.82 | $42.17 | $42.69 | 246 362 |
