NYSE:AVNT
PolyOne Corporation Stock Price (Quote)
$44.68
+0.480 (+1.09%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.68 | $47.87 | Friday, 31st May 2024 AVNT stock ended at $44.68. This is 1.09% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.60% from a day low at $44.01 to a day high of $44.71. |
90 days | $39.80 | $47.87 | |
52 weeks | $27.73 | $47.87 |
Historical PolyOne Corporation prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $44.31 | $44.71 | $44.01 | $44.68 | 214 483 |
May 30, 2024 | $44.09 | $44.39 | $43.88 | $44.20 | 237 366 |
May 29, 2024 | $43.89 | $44.12 | $43.68 | $43.74 | 148 906 |
May 28, 2024 | $45.25 | $45.25 | $44.39 | $44.60 | 287 487 |
May 24, 2024 | $44.81 | $45.18 | $44.71 | $44.98 | 272 723 |
May 23, 2024 | $44.84 | $44.99 | $43.96 | $44.40 | 258 505 |
May 22, 2024 | $45.31 | $45.42 | $44.58 | $44.76 | 230 895 |
May 21, 2024 | $45.35 | $45.70 | $45.20 | $45.59 | 209 897 |
May 20, 2024 | $45.97 | $46.14 | $45.53 | $45.58 | 258 097 |
May 17, 2024 | $45.84 | $46.36 | $45.71 | $46.06 | 348 283 |
May 16, 2024 | $45.63 | $45.89 | $45.43 | $45.66 | 426 497 |
May 15, 2024 | $45.59 | $45.81 | $45.18 | $45.77 | 345 294 |
May 14, 2024 | $46.03 | $46.03 | $45.30 | $45.33 | 361 304 |
May 13, 2024 | $45.81 | $46.26 | $45.45 | $45.53 | 359 501 |
May 10, 2024 | $45.66 | $45.75 | $45.15 | $45.48 | 328 820 |
May 09, 2024 | $45.37 | $45.96 | $45.04 | $45.60 | 564 191 |
May 08, 2024 | $46.07 | $46.10 | $44.95 | $45.12 | 507 701 |
May 07, 2024 | $45.46 | $47.87 | $45.46 | $46.32 | 831 002 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AVNT stock historical prices to predict future price movements?
Trend Analysis: Examine the AVNT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AVNT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.