Avient Corporation - Price History
Monthly price history for AVNT (Avient Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.94 | $42.94 |
| March 2024 | $43.40 | $43.40 |
| February 2024 | $40.22 | $40.48 |
| January 2024 | $35.98 | $36.21 |
| December 2023 | $41.31 | $41.57 |
| November 2023 | $33.90 | $34.35 |
| October 2023 | $31.21 | $31.62 |
| September 2023 | $34.86 | $35.32 |
| August 2023 | $39.32 | $40.11 |
| July 2023 | $39.73 | $40.53 |
| June 2023 | $40.10 | $40.90 |
| May 2023 | $35.56 | $36.50 |
| April 2023 | $37.52 | $38.51 |
| March 2023 | $40.10 | $41.16 |
| February 2023 | $42.24 | $43.63 |
| January 2023 | $39.23 | $40.52 |
| December 2022 | $32.69 | $33.76 |
| November 2022 | $33.27 | $34.61 |
| October 2022 | $33.16 | $34.49 |
| September 2022 | $29.13 | $30.30 |
| August 2022 | $41.88 | $43.83 |
| July 2022 | $41.23 | $43.15 |
| June 2022 | $38.29 | $40.08 |
| May 2022 | $46.76 | $49.20 |
| April 2022 | $46.79 | $49.24 |
| March 2022 | $45.62 | $48 |
| February 2022 | $49.55 | $52.39 |
| January 2022 | $47.07 | $49.77 |
| December 2021 | $52.91 | $55.95 |
| November 2021 | $51.79 | $55.01 |
| October 2021 | $50.73 | $53.88 |
| September 2021 | $43.64 | $46.35 |
| August 2021 | $48.83 | $52.09 |
| July 2021 | $45.48 | $48.52 |
| June 2021 | $46.08 | $49.16 |
| May 2021 | $48.52 | $51.98 |
| April 2021 | $47.39 | $50.77 |
| March 2021 | $44.12 | $47.27 |
| February 2021 | $40.17 | $43.22 |
| January 2021 | $35.72 | $38.43 |
| December 2020 | $37.44 | $40.28 |
| November 2020 | $33.79 | $36.55 |
| October 2020 | $28.72 | $31.07 |
| September 2020 | $24.46 | $26.46 |
| August 2020 | $23.42 | $25.52 |
| July 2020 | $21.93 | $23.90 |
| June 2020 | $24.07 | $26.23 |
| May 2020 | $22.57 | $24.78 |
| April 2020 | $21.21 | $23.29 |
| March 2020 | $17.28 | $18.97 |
| February 2020 | $22.31 | $24.76 |
| January 2020 | $29.90 | $33.18 |
| December 2019 | $33.15 | $36.79 |
| November 2019 | $28.23 | $31.53 |
| October 2019 | $28.69 | $32.05 |
| September 2019 | $29.23 | $32.65 |
| August 2019 | $28.50 | $32.01 |
| July 2019 | $29.17 | $32.77 |
| June 2019 | $27.94 | $31.39 |
| May 2019 | $22.22 | $25.13 |
| April 2019 | $24.44 | $27.64 |
| March 2019 | $25.92 | $29.31 |
| February 2019 | $28.67 | $32.62 |
| January 2019 | $28.45 | $32.37 |
| December 2018 | $25.13 | $28.60 |
| November 2018 | $29.35 | $33.62 |
| October 2018 | $28.21 | $32.31 |
| September 2018 | $38.17 | $43.72 |
| August 2018 | $36.74 | $42.26 |
| July 2018 | $39 | $44.85 |
| June 2018 | $37.58 | $43.22 |
| May 2018 | $36.30 | $41.92 |
| April 2018 | $36.24 | $41.85 |
| March 2018 | $36.82 | $42.52 |
| February 2018 | $35.63 | $41.31 |
| January 2018 | $37.48 | $43.46 |
| December 2017 | $37.52 | $43.50 |
| November 2017 | $39.70 | $46.21 |
| October 2017 | $39.58 | $46.07 |
| September 2017 | $34.39 | $40.03 |
| August 2017 | $30.93 | $36.14 |
| July 2017 | $31.31 | $36.58 |
| June 2017 | $33.16 | $38.74 |
| May 2017 | $31.85 | $37.34 |
| April 2017 | $33.44 | $39.21 |
| March 2017 | $29.08 | $34.09 |
| February 2017 | $28.61 | $33.68 |
| January 2017 | $28.98 | $34.11 |
| December 2016 | $27.22 | $32.04 |
| November 2016 | $27.90 | $32.97 |
| October 2016 | $24.73 | $29.23 |
| September 2016 | $28.61 | $33.81 |
| August 2016 | $29.06 | $34.47 |
| July 2016 | $29.56 | $35.07 |
| June 2016 | $29.70 | $35.24 |
| May 2016 | $31.48 | $37.47 |
| April 2016 | $30.23 | $35.98 |
| March 2016 | $25.42 | $30.25 |
| February 2016 | $22.52 | $26.91 |
| January 2016 | $22.64 | $27.06 |
| December 2015 | $26.57 | $31.76 |
| November 2015 | $29.99 | $35.98 |
| October 2015 | $27.87 | $33.44 |
| September 2015 | $24.46 | $29.34 |
| August 2015 | $26.98 | $32.47 |
| July 2015 | $28.48 | $34.27 |
| June 2015 | $32.55 | $39.17 |
| May 2015 | $32.23 | $38.89 |
| April 2015 | $32.36 | $39.05 |
| March 2015 | $30.96 | $37.35 |
| February 2015 | $32.85 | $39.74 |
| January 2015 | $29.42 | $35.59 |
| December 2014 | $31.34 | $37.91 |
| November 2014 | $30.75 | $37.30 |
| October 2014 | $30.51 | $37.01 |
| September 2014 | $29.33 | $35.58 |
| August 2014 | $32.26 | $39.22 |
| July 2014 | $31.22 | $37.95 |
| June 2014 | $34.66 | $42.14 |
| May 2014 | $32.95 | $40.13 |
| April 2014 | $30.76 | $37.47 |
| March 2014 | $30.10 | $36.66 |
| February 2014 | $30.72 | $37.50 |
| January 2014 | $29.13 | $35.56 |
| December 2013 | $28.96 | $35.35 |
| November 2013 | $26.53 | $32.46 |
| October 2013 | $24.76 | $30.30 |
| September 2013 | $25.10 | $30.71 |
| August 2013 | $22.04 | $27.02 |
| July 2013 | $23.58 | $28.91 |
| June 2013 | $20.21 | $24.78 |
| May 2013 | $20.90 | $25.69 |
| April 2013 | $18.33 | $22.53 |
| March 2013 | $19.86 | $24.41 |
| February 2013 | $18.50 | $22.79 |
| January 2013 | $17.72 | $21.84 |
| December 2012 | $16.57 | $20.42 |
| November 2012 | $16.30 | $20.14 |
| October 2012 | $15.32 | $18.93 |
| September 2012 | $13.42 | $16.57 |
| August 2012 | $12.74 | $15.78 |
| July 2012 | $11.89 | $14.73 |
| June 2012 | $11.04 | $13.68 |
| May 2012 | $10.64 | $13.23 |
| April 2012 | $11.14 | $13.86 |
| March 2012 | $11.58 | $14.40 |
| February 2012 | $10.76 | $13.43 |
| January 2012 | $11.55 | $14.42 |
| December 2011 | $9.25 | $11.55 |
| November 2011 | $8.59 | $10.76 |
| October 2011 | $8.93 | $11.19 |
| September 2011 | $8.55 | $10.71 |
| August 2011 | $10.05 | $12.63 |
| July 2011 | $12.33 | $15.50 |
| June 2011 | $12.30 | $15.47 |
| May 2011 | $12.08 | $15.23 |
| April 2011 | $11.48 | $14.48 |
| March 2011 | $11.27 | $14.21 |
| February 2011 | $10.98 | $13.88 |
| January 2011 | $10.40 | $13.15 |
| December 2010 | $9.88 | $12.49 |
| November 2010 | $9.85 | $12.46 |
| October 2010 | $10.22 | $12.92 |
| September 2010 | $9.56 | $12.09 |
| August 2010 | $7.71 | $9.75 |
| July 2010 | $8.15 | $10.31 |
| June 2010 | $6.66 | $8.42 |
| May 2010 | $7.90 | $9.99 |
| April 2010 | $8.94 | $11.31 |
| March 2010 | $8.10 | $10.24 |
| February 2010 | $6.29 | $7.95 |
| January 2010 | $5.89 | $7.45 |
| December 2009 | $5.91 | $7.47 |
| November 2009 | $5.68 | $7.18 |
| October 2009 | $4.41 | $5.58 |
| September 2009 | $5.28 | $6.67 |
| August 2009 | $4.03 | $5.10 |
| July 2009 | $3.39 | $4.29 |
| June 2009 | $2.14 | $2.71 |
| May 2009 | $2.38 | $3.01 |
| April 2009 | $2.17 | $2.74 |
| March 2009 | $1.83 | $2.31 |
| February 2009 | $1.27 | $1.61 |
| January 2009 | $1.62 | $2.05 |
| December 2008 | $2.49 | $3.15 |
| November 2008 | $2.24 | $2.83 |
| October 2008 | $3.76 | $4.75 |
| September 2008 | $5.10 | $6.45 |
| August 2008 | $6.49 | $8.21 |
| July 2008 | $5.93 | $7.50 |
| June 2008 | $5.51 | $6.97 |
| May 2008 | $6.12 | $7.74 |
| April 2008 | $5.84 | $7.38 |
| March 2008 | $5.04 | $6.37 |
| February 2008 | $5.14 | $6.50 |
| January 2008 | $4.86 | $6.15 |
| December 2007 | $5.20 | $6.58 |
| November 2007 | $4.96 | $6.27 |
| October 2007 | $6.32 | $7.99 |
| September 2007 | $5.91 | $7.47 |
| August 2007 | $6.35 | $8.03 |
| July 2007 | $5.95 | $7.52 |
| June 2007 | $5.69 | $7.19 |
| May 2007 | $5.64 | $7.13 |
| April 2007 | $5.19 | $6.56 |
| March 2007 | $4.82 | $6.10 |
| February 2007 | $5.31 | $6.71 |
| January 2007 | $5.80 | $7.33 |
| December 2006 | $5.93 | $7.50 |
| November 2006 | $6.07 | $7.68 |
| October 2006 | $6.48 | $8.20 |
| September 2006 | $6.59 | $8.33 |
| August 2006 | $6.86 | $8.67 |
| July 2006 | $6.60 | $8.35 |
| June 2006 | $6.94 | $8.78 |
| May 2006 | $7.47 | $9.45 |
| April 2006 | $7.02 | $8.88 |
| March 2006 | $7.37 | $9.32 |
| February 2006 | $6.90 | $8.73 |
| January 2006 | $5.66 | $7.16 |
| December 2005 | $5.08 | $6.43 |
| November 2005 | $4.56 | $5.77 |
| October 2005 | $4.56 | $5.77 |
| September 2005 | $4.79 | $6.06 |
| August 2005 | $5.37 | $6.79 |
| July 2005 | $5.65 | $7.14 |
| June 2005 | $5.24 | $6.62 |
| May 2005 | $5.31 | $6.72 |
| April 2005 | $6.10 | $7.72 |
| March 2005 | $7.02 | $8.88 |
| February 2005 | $7.20 | $9.10 |
| January 2005 | $6.84 | $8.65 |
| December 2004 | $7.16 | $9.06 |
| November 2004 | $7.30 | $9.23 |
| October 2004 | $5.99 | $7.57 |
| September 2004 | $5.95 | $7.52 |
| August 2004 | $5.62 | $7.10 |
| July 2004 | $5.72 | $7.23 |
| June 2004 | $5.88 | $7.44 |
| May 2004 | $5.45 | $6.89 |
| April 2004 | $5.41 | $6.84 |
| March 2004 | $5.26 | $6.65 |
| February 2004 | $4.55 | $5.75 |
| January 2004 | $5.31 | $6.71 |
| December 2003 | $5.05 | $6.39 |
| November 2003 | $4.70 | $5.95 |
| October 2003 | $3.82 | $4.83 |
| September 2003 | $3.11 | $3.93 |
| August 2003 | $3.50 | $4.42 |
| July 2003 | $3.61 | $4.56 |
| June 2003 | $3.52 | $4.45 |
| May 2003 | $3.94 | $4.98 |
| April 2003 | $3.65 | $4.62 |
| March 2003 | $3.08 | $3.90 |
| February 2003 | $3.03 | $3.83 |
| January 2003 | $2.78 | $3.52 |
| December 2002 | $3.10 | $3.92 |
| November 2002 | $6.17 | $7.80 |
| October 2002 | $6.28 | $8 |
| September 2002 | $6.74 | $8.59 |
| August 2002 | $7.34 | $9.35 |
| July 2002 | $7.74 | $9.93 |
| June 2002 | $8.77 | $11.25 |
| May 2002 | $9.03 | $11.58 |
| April 2002 | $9.42 | $12.14 |
| March 2002 | $9.46 | $12.20 |
| February 2002 | $7.76 | $10 |
| January 2002 | $7.75 | $10.05 |
| December 2001 | $7.55 | $9.80 |
| November 2001 | $7.75 | $10.05 |
| October 2001 | $6.54 | $8.55 |
| September 2001 | $5.97 | $7.80 |
| August 2001 | $7.73 | $10.10 |
| July 2001 | $8 | $10.52 |
| June 2001 | $7.92 | $10.41 |
| May 2001 | $6.89 | $9.06 |
| April 2001 | $6.38 | $8.45 |
| March 2001 | $6.87 | $9.10 |
| February 2001 | $6.49 | $8.60 |
| January 2001 | $6.15 | $8.20 |
| December 2000 | $4.40 | $5.88 |
| November 2000 | $4.17 | $5.56 |
| October 2000 | $5.84 | $7.88 |
| September 2000 | $5.42 | $7.31 |
| August 2000 | $6.16 | $8.31 |
| July 2000 | $5.84 | $8 |
| June 2000 | $6.57 | $9 |
| May 2000 | $8.53 | $11.69 |
| April 2000 | $8.31 | $11.50 |
| March 2000 | $8.17 | $11.31 |
| February 2000 | $8.26 | $11.44 |
| January 2000 | $8.17 | $11.44 |
| December 1999 | $7.81 | $10.94 |
| November 1999 | $7.46 | $10.44 |
| October 1999 | $7.54 | $10.69 |
| September 1999 | $8.03 | $11.38 |
| August 1999 | $9.66 | $13.69 |
| July 1999 | $11.30 | $16 |
| June 1999 | $11.60 | $16.44 |
| May 1999 | $10.41 | $14.75 |
| April 1999 | $11.43 | $16.19 |
| March 1999 | $9.04 | $12.81 |
| February 1999 | $7.76 | $11 |
| January 1999 | $7.81 | $11.06 |
| December 1998 | $8.69 | $12.31 |
| November 1998 | $9.93 | $14.06 |
| October 1998 | $10.37 | $14.69 |
| September 1998 | $7.94 | $11.25 |
| August 1998 | $8.78 | $12.44 |
| July 1998 | $10.46 | $14.81 |
| June 1998 | $12.93 | $18.31 |
| May 1998 | $14.16 | $20.06 |
| April 1998 | $16.19 | $22.94 |
| March 1998 | $17.25 | $24.44 |
| February 1998 | $16.37 | $23.19 |
| January 1998 | $14.38 | $20.38 |
| December 1997 | $17.82 | $25.25 |
| November 1997 | $17.43 | $24.69 |
| October 1997 | $18.18 | $25.75 |
| September 1997 | $18.75 | $26.56 |
| August 1997 | $18.27 | $25.88 |
| July 1997 | $18.62 | $26.38 |
| June 1997 | $20.21 | $28.62 |
| May 1997 | $16.32 | $23.12 |
| April 1997 | $14.74 | $20.88 |
| March 1997 | $15 | $21.25 |
| February 1997 | $14.65 | $20.75 |
| January 1997 | $15.18 | $21.50 |
| December 1996 | $15.44 | $21.88 |
| November 1996 | $14.91 | $21.12 |
| October 1996 | $15 | $21.25 |
| September 1996 | $16.06 | $22.75 |
| August 1996 | $15.35 | $21.75 |
| July 1996 | $13.41 | $19 |
| June 1996 | $14.74 | $20.88 |
| May 1996 | $184.27 | $391.55 |
| April 1996 | $184.94 | $392.98 |
| March 1996 | $186.28 | $395.82 |
| February 1996 | $151.44 | $321.78 |
| January 1996 | $148.09 | $314.67 |
| December 1995 | $150.10 | $318.94 |
| November 1995 | $144.07 | $306.12 |
| October 1995 | $137.37 | $291.88 |
| September 1995 | $141.39 | $300.43 |
| August 1995 | $150.10 | $318.94 |
| July 1995 | $148.09 | $314.67 |
| June 1995 | $139.38 | $296.16 |
| May 1995 | $132.68 | $281.92 |
| April 1995 | $133.35 | $283.34 |
| March 1995 | $134.69 | $286.19 |
| February 1995 | $130.67 | $277.65 |
| January 1995 | $129.32 | $274.80 |
| December 1994 | $127.32 | $270.53 |
| November 1994 | $120.61 | $256.29 |
| October 1994 | $137.37 | $291.88 |
| September 1994 | $138.04 | $293.31 |
| August 1994 | $145.41 | $308.97 |
| July 1994 | $142.06 | $301.85 |
| June 1994 | $136.03 | $289.04 |
| May 1994 | $135.80 | $288.56 |
| April 1994 | $132.68 | $281.92 |
| March 1994 | $129.10 | $274.32 |
| February 1994 | $127.32 | $270.53 |
| January 1994 | $134.02 | $284.77 |
| December 1993 | $116.59 | $247.75 |
| November 1993 | $110.34 | $234.46 |
| October 1993 | $114.36 | $243 |
| September 1993 | $104.53 | $222.12 |
| August 1993 | $110.79 | $235.41 |
| July 1993 | $94.70 | $201.24 |
| June 1993 | $110.79 | $235.41 |
| May 1993 | $112.13 | $238.26 |
| April 1993 | $103.64 | $220.22 |
| March 1993 | $109.45 | $232.56 |
| February 1993 | $100.07 | $212.63 |
| January 1993 | $99.62 | $211.68 |
| December 1992 | $103.19 | $219.27 |
| November 1992 | $102.75 | $218.32 |
| October 1992 | $93.81 | $199.34 |
| September 1992 | $93.36 | $198.39 |
| August 1992 | $96.04 | $204.08 |
| July 1992 | $105.87 | $224.96 |
| June 1992 | $89.34 | $189.84 |
| May 1992 | $86.66 | $184.15 |
| April 1992 | $90.68 | $192.69 |
| March 1992 | $90.68 | $192.69 |
| February 1992 | $92.02 | $195.54 |
| January 1992 | $84.43 | $179.40 |
| December 1991 | $71.48 | $151.88 |
| November 1991 | $77.73 | $165.16 |
| October 1991 | $89.34 | $189.84 |
| September 1991 | $86.22 | $183.20 |
| August 1991 | $91.13 | $193.64 |
| July 1991 | $83.54 | $177.50 |
| June 1991 | $82.64 | $175.61 |
| May 1991 | $86.66 | $184.15 |
| April 1991 | $85.32 | $181.30 |
| March 1991 | $81.75 | $173.71 |
| February 1991 | $80.41 | $170.86 |
| January 1991 | $76.84 | $163.27 |
| December 1990 | $68.80 | $146.18 |
| November 1990 | $64.33 | $136.69 |
| October 1990 | $58.97 | $125.30 |
| September 1990 | $62.09 | $131.94 |
| August 1990 | $64.77 | $137.64 |
| July 1990 | $80.86 | $171.81 |
| June 1990 | $81.30 | $172.76 |
| May 1990 | $80.86 | $171.81 |
| April 1990 | $81.30 | $172.76 |
| March 1990 | $92.92 | $197.44 |
| February 1990 | $83.09 | $176.56 |
| January 1990 | $84.43 | $179.40 |
| December 1989 | $96.49 | $205.03 |
| November 1989 | $89.34 | $189.84 |
| October 1989 | $82.64 | $175.61 |
| September 1989 | $98.28 | $208.83 |
| August 1989 | $100.51 | $213.58 |
| July 1989 | $86.22 | $183.20 |
| June 1989 | $81.75 | $173.71 |
| May 1989 | $88 | $187 |
| April 1989 | $93.36 | $198.39 |
| March 1989 | $85.77 | $182.25 |
| February 1989 | $82.20 | $174.66 |
| January 1989 | $71.48 | $151.88 |
| December 1988 | $68.80 | $146.18 |
| November 1988 | $67.01 | $142.38 |
| October 1988 | $70.58 | $149.98 |
| September 1988 | $69.69 | $148.08 |
| August 1988 | $69.39 | $147.44 |
| July 1988 | $74.45 | $158.20 |
| June 1988 | $73.86 | $156.94 |
| May 1988 | $62.54 | $132.89 |
| April 1988 | $67.31 | $143.02 |
| March 1988 | $67.01 | $142.38 |
| February 1988 | $58.07 | $123.40 |
| January 1988 | $46.46 | $98.72 |
| December 1987 | $46.16 | $98.09 |
| November 1987 | $45.27 | $96.19 |
| October 1987 | $47.35 | $100.62 |
| September 1987 | $64.33 | $136.69 |
| August 1987 | $61.94 | $131.63 |
| July 1987 | $61.94 | $131.63 |
| June 1987 | $48.54 | $103.15 |
| May 1987 | $48.25 | $102.52 |
| April 1987 | $49.44 | $105.05 |
| March 1987 | $50.63 | $107.58 |
| February 1987 | $48.84 | $103.78 |
| January 1987 | $44.08 | $93.66 |
| December 1986 | $45.56 | $96.82 |
| November 1986 | $41.10 | $87.33 |
| October 1986 | $45.56 | $96.82 |
| September 1986 | $45.27 | $96.19 |
| August 1986 | $44.67 | $94.92 |
| July 1986 | $54.50 | $115.81 |
| June 1986 | $56.29 | $119.60 |
| May 1986 | $58.07 | $123.40 |
| April 1986 | $56.29 | $119.60 |
| March 1986 | $52.71 | $112.01 |
| February 1986 | $50.63 | $107.58 |
| January 1986 | $48.54 | $103.15 |
| December 1985 | $48.25 | $102.52 |
| November 1985 | $47.65 | $101.25 |
| October 1985 | $43.18 | $91.76 |
| September 1985 | $41.99 | $89.23 |
| August 1985 | $44.08 | $93.66 |
| July 1985 | $47.65 | $101.25 |
| June 1985 | $45.56 | $96.82 |
| May 1985 | $44.37 | $94.29 |
| April 1985 | $45.27 | $96.19 |
| March 1985 | $45.27 | $96.19 |
| February 1985 | $49.44 | $105.05 |
| January 1985 | $45.56 | $96.82 |
| December 1984 | $42.88 | $91.12 |
| November 1984 | $41.10 | $87.33 |
AVNT
List: Contenders
Price: $42.94
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.40%
Payout Ratio: 302.94%
Payout Ratio Range:
Dividend Per Share: 1.03 USD
Earnings Per Share: 0.83 USD
P/E Ratio: 106.68
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 505400
Market Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 6.42%
DGR5: 6.65%
DGR10: 12.89%