ストックスクリーナーアプリを入手
32.56
3.47%
-1.17
アフターアワーズ：
32.56
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $33.60 | $32.36 | $1.24 | 568,781.0 | -3.47% |
| 2025-09-24 | $34.72 | $33.57 | $1.15 | 561,537.0 | -1.92% |
| 2025-09-23 | $35.27 | $34.10 | $1.17 | 536,793.0 | -1.01% |
| 2025-09-22 | $35.14 | $34.69 | $0.45 | 515,863.0 | -1.14% |
| 2025-09-19 | $36.50 | $35.10 | $1.40 | 1,158,811.0 | -3.28% |
| 2025-09-18 | $36.65 | $35.97 | $0.6792 | 603,133.0 | +1.23% |
| 2025-09-17 | $36.87 | $35.42 | $1.45 | 683,691.0 | +0.34% |
| 2025-09-16 | $36.03 | $35.55 | $0.475 | 436,275.0 | -0.22% |
| 2025-09-15 | $36.63 | $35.73 | $0.90 | 387,379.0 | -0.97% |
| 2025-09-12 | $36.92 | $36.06 | $0.86 | 458,066.0 | -3.70% |
| 2025-09-11 | $37.62 | $36.69 | $0.935 | 421,946.0 | +3.04% |
| 2025-09-10 | $37.16 | $36.27 | $0.89 | 347,727.0 | -1.35% |
| 2025-09-09 | $37.76 | $36.95 | $0.805 | 487,744.0 | -2.32% |
| 2025-09-08 | $37.88 | $36.71 | $1.17 | 405,011.0 | +0.37% |
| 2025-09-05 | $38.31 | $37.38 | $0.93 | 592,110.0 | +1.13% |
| 2025-09-04 | $37.36 | $36.29 | $1.07 | 339,621.0 | +2.00% |
| 2025-09-03 | $36.91 | $36.26 | $0.655 | 415,409.0 | -0.16% |
| 2025-09-02 | $36.96 | $36.08 | $0.8811 | 332,372.0 | -2.06% |
| 2025-08-29 | $37.67 | $37.20 | $0.465 | 507,633.0 | +0.46% |
| 2025-08-28 | $37.68 | $36.89 | $0.79 | 466,113.0 | -0.80% |
| 2025-08-27 | $37.78 | $36.93 | $0.85 | 483,191.0 | +1.00% |
| 2025-08-26 | $38.22 | $37.03 | $1.19 | 879,931.0 | -1.33% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $38.31 | $32.36 | $5.95 | 9,821,050.0 | -12.94% |
| 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% |
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% |
3.98%
1.83%
大文字化:
|
ボリューム (24 時間):