ストックスクリーナーアプリを入手
50.73
0.18%
0.09
アフターアワーズ：
50.73
Avient Corp (AVNT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $51.55 | $50.54 | $1.01 | 375,685.0 | +0.18% |
| 2024-11-15 | $51.54 | $50.28 | $1.26 | 347,545.0 | -1.00% |
| 2024-11-14 | $52.27 | $50.52 | $1.76 | 421,708.0 | -0.74% |
| 2024-11-13 | $51.92 | $51.12 | $0.805 | 444,009.0 | +0.88% |
| 2024-11-12 | $52.19 | $51.00 | $1.19 | 412,077.0 | -1.98% |
| 2024-11-11 | $52.36 | $51.67 | $0.685 | 346,484.0 | +1.07% |
| 2024-11-08 | $51.74 | $50.81 | $0.93 | 501,382.0 | +0.21% |
| 2024-11-07 | $51.59 | $50.40 | $1.19 | 597,942.0 | +1.00% |
| 2024-11-06 | $54.68 | $50.45 | $4.23 | 905,050.0 | +5.71% |
| 2024-11-05 | $48.22 | $46.01 | $2.21 | 506,510.0 | +3.26% |
| 2024-11-04 | $46.82 | $46.16 | $0.66 | 460,320.0 | +1.15% |
| 2024-11-01 | $47.38 | $45.46 | $1.91 | 590,408.0 | -1.01% |
| 2024-10-31 | $50.96 | $46.24 | $4.72 | 1,043,223.0 | -3.94% |
| 2024-10-30 | $49.91 | $48.47 | $1.45 | 589,333.0 | -0.90% |
| 2024-10-29 | $49.01 | $48.15 | $0.86 | 430,450.0 | +0.08% |
| 2024-10-28 | $49.00 | $48.44 | $0.56 | 289,973.0 | +1.90% |
| 2024-10-25 | $48.43 | $47.79 | $0.64 | 344,642.0 | -0.10% |
| 2024-10-24 | $48.12 | $47.25 | $0.87 | 419,732.0 | +0.40% |
| 2024-10-23 | $48.60 | $47.45 | $1.15 | 296,353.0 | -0.95% |
| 2024-10-22 | $48.65 | $48.12 | $0.53 | 211,635.0 | -1.21% |
Avient Corp (AVNT) 株の年ごとの株価履歴
この詳細な分析では、Avient Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVNT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avient Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAvient Corp (AVNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $54.68 | $45.46 | $9.22 | 6,284,805.0 | +8.84% |
| 2024-10 | $51.44 | $46.24 | $5.20 | 9,216,301.0 | -7.37% |
| 2024-09 | $51.51 | $44.16 | $7.35 | 9,622,064.0 | +2.42% |
| 2024-08 | $49.47 | $39.96 | $9.51 | 9,269,723.0 | +8.60% |
| 2024-07 | $47.36 | $41.48 | $5.88 | 9,407,763.0 | +3.64% |
| 2024-06 | $45.92 | $42.35 | $3.57 | 8,749,122.0 | -2.31% |
| 2024-05 | $47.87 | $42.61 | $5.26 | 8,371,143.0 | +5.33% |
| 2024-04 | $43.97 | $40.82 | $3.15 | 11,477,273.0 | -2.26% |
| 2024-03 | $43.72 | $39.79 | $3.93 | 7,253,546.0 | +7.21% |
| 2024-02 | $40.73 | $35.58 | $5.15 | 8,571,053.0 | +11.79% |
| 2024-01 | $41.66 | $35.50 | $6.16 | 10,599,095.0 | -12.89% |
2023年のAvient Corp (AVNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $42.63 | $33.99 | $8.64 | 10,384,096.0 | +21.02% |
| 2023-11 | $36.42 | $27.73 | $8.69 | 10,629,224.0 | +8.63% |
| 2023-10 | $35.12 | $31.00 | $4.12 | 9,582,064.0 | -10.48% |
| 2023-09 | $40.97 | $34.56 | $6.41 | 7,886,329.0 | -11.94% |
| 2023-08 | $40.83 | $36.37 | $4.46 | 7,781,289.0 | -1.04% |
| 2023-07 | $42.40 | $37.86 | $4.54 | 11,978,348.0 | -0.90% |
| 2023-06 | $41.00 | $36.27 | $4.73 | 12,186,735.0 | +12.05% |
| 2023-05 | $39.94 | $35.83 | $4.11 | 8,445,440.0 | -5.22% |
| 2023-04 | $41.79 | $36.93 | $4.86 | 6,800,538.0 | -6.44% |
| 2023-03 | $44.74 | $36.83 | $7.91 | 12,391,057.0 | -5.66% |
| 2023-02 | $44.05 | $37.46 | $6.59 | 10,157,196.0 | +7.68% |
| 2023-01 | $40.59 | $33.57 | $7.02 | 9,127,382.0 | +20.02% |
2022年のAvient Corp (AVNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $36.61 | $32.44 | $4.17 | 12,790,770.0 | -2.46% |
| 2022-11 | $35.51 | $27.65 | $7.86 | 16,456,948.0 | +0.35% |
| 2022-10 | $34.86 | $29.02 | $5.84 | 13,079,425.0 | +13.83% |
| 2022-09 | $44.32 | $29.80 | $14.52 | 16,470,255.0 | -30.87% |
| 2022-08 | $49.73 | $41.89 | $7.84 | 8,835,410.0 | +1.58% |
| 2022-07 | $43.84 | $37.09 | $6.74 | 7,166,778.0 | +7.66% |
| 2022-06 | $52.37 | $39.09 | $13.28 | 10,836,906.0 | -18.54% |
| 2022-05 | $52.05 | $44.80 | $7.25 | 7,924,814.0 | -0.08% |
| 2022-04 | $54.77 | $44.73 | $10.04 | 9,349,230.0 | +2.58% |
| 2022-03 | $52.90 | $46.43 | $6.47 | 10,924,390.0 | -8.38% |
| 2022-02 | $55.44 | $47.83 | $7.61 | 8,540,831.0 | +5.26% |
| 2022-01 | $58.60 | $47.83 | $10.77 | 7,764,025.0 | -11.05% |
0.30%
大文字化:
|
ボリューム (24 時間):