ストックスクリーナーアプリを入手
40.95
0.51%
-0.21
アフターアワーズ：
40.97
0.02
+0.05%
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 |
|---|---|---|---|---|---|
| 2026-09-15 | $41.19 | $40.62 | $0.565 | 584,422.0 | -0.51% |
| 2026-09-14 | $41.52 | $40.50 | $1.02 | 868,474.0 | -0.60% |
| 2026-09-11 | $42.00 | $41.29 | $0.71 | 581,198.0 | -0.74% |
| 2026-09-10 | $41.99 | $41.12 | $0.87 | 649,273.0 | -0.43% |
| 2026-09-09 | $42.89 | $41.80 | $1.09 | 597,201.0 | -1.67% |
| 2026-09-08 | $43.56 | $42.56 | $1.00 | 685,934.0 | -1.82% |
| 2026-09-04 | $43.87 | $42.44 | $1.43 | 397,715.0 | +1.14% |
| 2026-09-03 | $44.10 | $42.43 | $1.67 | 459,517.0 | -1.56% |
| 2026-09-02 | $44.29 | $43.17 | $1.12 | 748,986.0 | +2.28% |
| 2026-09-01 | $43.85 | $42.43 | $1.42 | 597,549.0 | -3.27% |
| 2026-08-31 | $44.89 | $43.74 | $1.15 | 896,706.0 | -1.37% |
| 2026-08-28 | $45.09 | $44.20 | $0.895 | 696,084.0 | +0.93% |
| 2026-08-27 | $45.25 | $44.05 | $1.20 | 547,917.0 | -1.16% |
| 2026-08-26 | $45.57 | $44.15 | $1.42 | 665,228.0 | +0.36% |
| 2026-08-25 | $44.86 | $43.87 | $0.99 | 646,479.0 | +0.45% |
| 2026-08-24 | $44.81 | $44.10 | $0.71 | 786,709.0 | -0.54% |
| 2026-08-21 | $44.95 | $44.08 | $0.87 | 800,295.0 | +2.13% |
| 2026-08-20 | $44.20 | $43.12 | $1.08 | 643,870.0 | -1.20% |
| 2026-08-19 | $44.83 | $43.98 | $0.85 | 732,283.0 | +1.84% |
| 2026-08-18 | $45.20 | $43.43 | $1.77 | 859,393.0 | -4.25% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $44.29 | $40.50 | $3.79 | 6,754,691.0 | -7.06% |
| 2026-08 | $46.64 | $36.51 | $10.13 | 18,886,226.0 | +21.24% |
| 2026-07 | $39.32 | $34.95 | $4.37 | 17,036,935.0 | -1.68% |
| 2026-06 | $38.80 | $33.53 | $5.27 | 20,778,461.0 | +4.35% |
| 2026-05 | $39.51 | $32.23 | $7.28 | 15,469,093.0 | -4.48% |
| 2026-04 | $39.29 | $34.08 | $5.21 | 10,842,998.0 | +2.15% |
| 2026-03 | $41.12 | $31.55 | $9.57 | 17,995,380.0 | -11.61% |
| 2026-02 | $44.85 | $35.95 | $8.90 | 16,365,917.0 | +13.61% |
| 2026-01 | $37.77 | $31.29 | $6.48 | 18,945,708.0 | +15.72% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $31.86 | $29.86 | $2.00 | 15,449,940.0 | +2.97% |
| 2025-11 | $32.17 | $27.48 | $4.69 | 15,071,688.0 | -4.61% |
| 2025-10 | $33.17 | $30.29 | $2.88 | 10,852,828.0 | -2.67% |
| 2025-09 | $38.31 | $32.04 | $6.27 | 11,276,811.0 | -11.90% |
| 2025-08 | $38.22 | $31.15 | $7.07 | 14,902,869.0 | +18.47% |
| 2025-07 | $35.79 | $31.10 | $4.69 | 16,601,075.0 | -2.29% |
| 2025-06 | $38.28 | $32.29 | $5.99 | 14,127,555.0 | -10.57% |
| 2025-05 | $40.16 | $33.13 | $7.03 | 11,777,239.0 | +8.47% |
| 2025-04 | $37.97 | $27.86 | $10.11 | 17,165,109.0 | -10.36% |
| 2025-03 | $43.28 | $36.01 | $7.27 | 13,069,693.0 | -13.12% |
| 2025-02 | $44.78 | $41.17 | $3.61 | 11,770,339.0 | -0.30% |
| 2025-01 | $44.13 | $37.63 | $6.50 | 10,155,340.0 | +4.99% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $51.73 | $39.70 | $12.03 | 11,439,536.0 | -21.72% |
| 2024-11 | $54.68 | $45.46 | $9.22 | 9,342,570.0 | +9.95% |
| 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% |
4.10%
0.37%
大文字化:
|
ボリューム (24 時間):