Avient Corporation - Price History

Monthly price history for AVNT (Avient Corporation)

DateAdjusted priceReal price
November 2022 33.18 USD 33.18 USD
October 2022 34.49 USD 34.49 USD
September 2022 30.30 USD 30.30 USD
August 2022 43.56 USD 43.83 USD
July 2022 42.89 USD 43.15 USD
June 2022 39.83 USD 40.08 USD
May 2022 48.64 USD 49.20 USD
April 2022 48.68 USD 49.24 USD
March 2022 47.45 USD 48.00 USD
February 2022 51.54 USD 52.39 USD
January 2022 48.96 USD 49.77 USD
December 2021 55.04 USD 55.95 USD
November 2021 53.88 USD 55.01 USD
October 2021 52.77 USD 53.88 USD
September 2021 45.39 USD 46.35 USD
August 2021 50.79 USD 52.09 USD
July 2021 47.31 USD 48.52 USD
June 2021 47.93 USD 49.16 USD
May 2021 50.47 USD 51.98 USD
April 2021 49.29 USD 50.77 USD
March 2021 45.90 USD 47.27 USD
February 2021 41.79 USD 43.22 USD
January 2021 37.15 USD 38.43 USD
December 2020 38.94 USD 40.28 USD
November 2020 35.14 USD 36.55 USD
October 2020 29.88 USD 31.07 USD
September 2020 25.44 USD 26.46 USD
August 2020 24.36 USD 25.52 USD
July 2020 22.81 USD 23.90 USD
June 2020 25.04 USD 26.23 USD
May 2020 23.48 USD 24.78 USD
April 2020 22.07 USD 23.29 USD
March 2020 17.97 USD 18.97 USD
February 2020 23.21 USD 24.76 USD
January 2020 31.10 USD 33.18 USD
December 2019 34.48 USD 36.79 USD
November 2019 29.36 USD 31.53 USD
October 2019 29.84 USD 32.05 USD
September 2019 30.40 USD 32.65 USD
August 2019 29.64 USD 32.01 USD
July 2019 30.34 USD 32.77 USD
June 2019 29.07 USD 31.39 USD
May 2019 23.11 USD 25.13 USD
April 2019 25.42 USD 27.64 USD
March 2019 26.96 USD 29.31 USD
February 2019 29.82 USD 32.62 USD
January 2019 29.59 USD 32.37 USD
December 2018 26.14 USD 28.60 USD
November 2018 30.53 USD 33.62 USD
October 2018 29.34 USD 32.31 USD
September 2018 39.70 USD 43.72 USD
August 2018 38.22 USD 42.26 USD
July 2018 40.56 USD 44.85 USD
June 2018 39.09 USD 43.22 USD
May 2018 37.76 USD 41.92 USD
April 2018 37.69 USD 41.85 USD
March 2018 38.30 USD 42.52 USD
February 2018 37.06 USD 41.31 USD
January 2018 38.98 USD 43.46 USD
December 2017 39.02 USD 43.50 USD
November 2017 41.29 USD 46.21 USD
October 2017 41.16 USD 46.07 USD
September 2017 35.77 USD 40.03 USD
August 2017 32.17 USD 36.14 USD
July 2017 32.57 USD 36.58 USD
June 2017 34.49 USD 38.74 USD
May 2017 33.13 USD 37.34 USD
April 2017 34.78 USD 39.21 USD
March 2017 30.24 USD 34.09 USD
February 2017 29.76 USD 33.68 USD
January 2017 30.14 USD 34.11 USD
December 2016 28.31 USD 32.04 USD
November 2016 29.01 USD 32.97 USD
October 2016 25.72 USD 29.23 USD
September 2016 29.75 USD 33.81 USD
August 2016 30.22 USD 34.47 USD
July 2016 30.75 USD 35.07 USD
June 2016 30.90 USD 35.24 USD
May 2016 32.74 USD 37.47 USD
April 2016 31.44 USD 35.98 USD
March 2016 26.44 USD 30.25 USD
February 2016 23.42 USD 26.91 USD
January 2016 23.55 USD 27.06 USD
December 2015 27.64 USD 31.76 USD
November 2015 31.19 USD 35.98 USD
October 2015 28.99 USD 33.44 USD
September 2015 25.44 USD 29.34 USD
August 2015 28.06 USD 32.47 USD
July 2015 29.62 USD 34.27 USD
June 2015 33.85 USD 39.17 USD
May 2015 33.52 USD 38.89 USD
April 2015 33.66 USD 39.05 USD
March 2015 32.20 USD 37.35 USD
February 2015 34.17 USD 39.74 USD
January 2015 30.60 USD 35.59 USD
December 2014 32.59 USD 37.91 USD
November 2014 31.98 USD 37.30 USD
October 2014 31.73 USD 37.01 USD
September 2014 30.51 USD 35.58 USD
August 2014 33.56 USD 39.22 USD
July 2014 32.47 USD 37.95 USD
June 2014 36.05 USD 42.14 USD
May 2014 34.27 USD 40.13 USD
April 2014 32.00 USD 37.47 USD
March 2014 31.30 USD 36.66 USD
February 2014 31.95 USD 37.50 USD
January 2014 30.30 USD 35.56 USD
December 2013 30.12 USD 35.35 USD
November 2013 27.59 USD 32.46 USD
October 2013 25.76 USD 30.30 USD
September 2013 26.11 USD 30.71 USD
August 2013 22.92 USD 27.02 USD
July 2013 24.52 USD 28.91 USD
June 2013 21.02 USD 24.78 USD
May 2013 21.74 USD 25.69 USD
April 2013 19.07 USD 22.53 USD
March 2013 20.66 USD 24.41 USD
February 2013 19.24 USD 22.79 USD
January 2013 18.44 USD 21.84 USD
December 2012 17.24 USD 20.42 USD
November 2012 16.96 USD 20.14 USD
October 2012 15.94 USD 18.93 USD
September 2012 13.95 USD 16.57 USD
August 2012 13.25 USD 15.78 USD
July 2012 12.36 USD 14.73 USD
June 2012 11.48 USD 13.68 USD
May 2012 11.06 USD 13.23 USD
April 2012 11.59 USD 13.86 USD
March 2012 12.04 USD 14.40 USD
February 2012 11.19 USD 13.43 USD
January 2012 12.01 USD 14.42 USD
December 2011 9.62 USD 11.55 USD
November 2011 8.93 USD 10.76 USD
October 2011 9.29 USD 11.19 USD
September 2011 8.89 USD 10.71 USD
August 2011 10.45 USD 12.63 USD
July 2011 12.82 USD 15.50 USD
June 2011 12.80 USD 15.47 USD
May 2011 12.56 USD 15.23 USD
April 2011 11.95 USD 14.48 USD
March 2011 11.72 USD 14.21 USD
February 2011 11.42 USD 13.88 USD
January 2011 10.82 USD 13.15 USD
December 2010 10.27 USD 12.49 USD
November 2010 10.25 USD 12.46 USD
October 2010 10.63 USD 12.92 USD
September 2010 9.94 USD 12.09 USD
August 2010 8.02 USD 9.75 USD
July 2010 8.48 USD 10.31 USD
June 2010 6.93 USD 8.42 USD
May 2010 8.22 USD 9.99 USD
April 2010 9.30 USD 11.31 USD
March 2010 8.42 USD 10.24 USD
February 2010 6.54 USD 7.95 USD
January 2010 6.13 USD 7.45 USD
December 2009 6.14 USD 7.47 USD
November 2009 5.91 USD 7.18 USD
October 2009 4.59 USD 5.58 USD
September 2009 5.49 USD 6.67 USD
August 2009 4.19 USD 5.10 USD
July 2009 3.53 USD 4.29 USD
June 2009 2.23 USD 2.71 USD
May 2009 2.48 USD 3.01 USD
April 2009 2.25 USD 2.74 USD
March 2009 1.90 USD 2.31 USD
February 2009 1.32 USD 1.61 USD
January 2009 1.69 USD 2.05 USD
December 2008 2.59 USD 3.15 USD
November 2008 2.33 USD 2.83 USD
October 2008 3.91 USD 4.75 USD
September 2008 5.31 USD 6.45 USD
August 2008 6.75 USD 8.21 USD
July 2008 6.17 USD 7.50 USD
June 2008 5.73 USD 6.97 USD
May 2008 6.37 USD 7.74 USD
April 2008 6.07 USD 7.38 USD
March 2008 5.24 USD 6.37 USD
February 2008 5.35 USD 6.50 USD
January 2008 5.06 USD 6.15 USD
December 2007 5.41 USD 6.58 USD
November 2007 5.16 USD 6.27 USD
October 2007 6.57 USD 7.99 USD
September 2007 6.14 USD 7.47 USD
August 2007 6.60 USD 8.03 USD
July 2007 6.19 USD 7.52 USD
June 2007 5.91 USD 7.19 USD
May 2007 5.86 USD 7.13 USD
April 2007 5.40 USD 6.56 USD
March 2007 5.02 USD 6.10 USD
February 2007 5.52 USD 6.71 USD
January 2007 6.03 USD 7.33 USD
December 2006 6.17 USD 7.50 USD
November 2006 6.32 USD 7.68 USD
October 2006 6.74 USD 8.20 USD
September 2006 6.85 USD 8.33 USD
August 2006 7.13 USD 8.67 USD
July 2006 6.87 USD 8.35 USD
June 2006 7.22 USD 8.78 USD
May 2006 7.77 USD 9.45 USD
April 2006 7.30 USD 8.88 USD
March 2006 7.67 USD 9.32 USD
February 2006 7.18 USD 8.73 USD
January 2006 5.89 USD 7.16 USD
December 2005 5.29 USD 6.43 USD
November 2005 4.75 USD 5.77 USD
October 2005 4.75 USD 5.77 USD
September 2005 4.98 USD 6.06 USD
August 2005 5.58 USD 6.79 USD
July 2005 5.87 USD 7.14 USD
June 2005 5.45 USD 6.62 USD
May 2005 5.53 USD 6.72 USD
April 2005 6.35 USD 7.72 USD
March 2005 7.30 USD 8.88 USD
February 2005 7.48 USD 9.10 USD
January 2005 7.11 USD 8.65 USD
December 2004 7.45 USD 9.06 USD
November 2004 7.59 USD 9.23 USD
October 2004 6.23 USD 7.57 USD
September 2004 6.19 USD 7.52 USD
August 2004 5.84 USD 7.10 USD
July 2004 5.95 USD 7.23 USD
June 2004 6.12 USD 7.44 USD
May 2004 5.67 USD 6.89 USD
April 2004 5.63 USD 6.84 USD
March 2004 5.47 USD 6.65 USD
February 2004 4.73 USD 5.75 USD
January 2004 5.52 USD 6.71 USD
December 2003 5.26 USD 6.39 USD
November 2003 4.89 USD 5.95 USD
October 2003 3.97 USD 4.83 USD
September 2003 3.23 USD 3.93 USD
August 2003 3.64 USD 4.42 USD
July 2003 3.75 USD 4.56 USD
June 2003 3.66 USD 4.45 USD
May 2003 4.10 USD 4.98 USD
April 2003 3.80 USD 4.62 USD
March 2003 3.21 USD 3.90 USD
February 2003 3.15 USD 3.83 USD
January 2003 2.90 USD 3.52 USD
December 2002 3.22 USD 3.92 USD
November 2002 6.42 USD 7.80 USD
October 2002 6.53 USD 8.00 USD
September 2002 7.01 USD 8.59 USD
August 2002 7.63 USD 9.35 USD
July 2002 8.05 USD 9.93 USD
June 2002 9.12 USD 11.25 USD
May 2002 9.39 USD 11.58 USD
April 2002 9.79 USD 12.14 USD
March 2002 9.84 USD 12.20 USD
February 2002 8.07 USD 10.00 USD
January 2002 8.06 USD 10.05 USD
December 2001 7.86 USD 9.80 USD
November 2001 8.06 USD 10.05 USD
October 2001 6.80 USD 8.55 USD
September 2001 6.21 USD 7.80 USD
August 2001 8.04 USD 10.10 USD
July 2001 8.32 USD 10.52 USD
June 2001 8.23 USD 10.41 USD
May 2001 7.17 USD 9.06 USD
April 2001 6.63 USD 8.45 USD
March 2001 7.14 USD 9.10 USD
February 2001 6.75 USD 8.60 USD
January 2001 6.39 USD 8.20 USD
December 2000 4.58 USD 5.88 USD
November 2000 4.34 USD 5.56 USD
October 2000 6.07 USD 7.88 USD
September 2000 5.64 USD 7.31 USD
August 2000 6.41 USD 8.31 USD
July 2000 6.17 USD 8.00 USD
June 2000 6.94 USD 9.00 USD
May 2000 9.01 USD 11.69 USD
April 2000 8.87 USD 11.50 USD
March 2000 8.72 USD 11.31 USD
February 2000 8.82 USD 11.44 USD
January 2000 8.82 USD 11.44 USD
December 1999 8.43 USD 10.94 USD
November 1999 8.05 USD 10.44 USD
October 1999 8.24 USD 10.69 USD
September 1999 8.77 USD 11.38 USD

AVNT

List: Contenders

Price: 33.18USD

52 week range price:
27.65
61.46

Dividend Yield: 2.95%

5-year range yield:
1.43%
5.31%

Forward Dividend Yield: 3.07%

Payout Ratio: 34.21%

Payout Ratio Range:
14.18%
58.76%

Dividend Per Share: 0.99 USD

Earnings Per Share: 2.49 USD

P/E Ratio: 16.50

Exchange: NYQ

Sector: Basic Materials

Industry: Specialty Chemicals

Volume: 1.0 million

Ebitda: -

Market Capitalization: 3.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 6.82%

DGR5: 12.35%

DGR10: 18.89%

Links: