ストックスクリーナーアプリを入手
41.50
0.46%
-0.19
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $42.38 | $41.14 | $1.24 | 1,160,263.0 | -0.46% |
| 2024-12-19 | $42.90 | $41.49 | $1.41 | 733,720.0 | -1.60% |
| 2024-12-18 | $46.40 | $42.33 | $4.07 | 1,065,996.0 | -7.73% |
| 2024-12-17 | $47.06 | $45.75 | $1.31 | 869,637.0 | -2.07% |
| 2024-12-16 | $47.67 | $46.85 | $0.82 | 629,682.0 | -1.33% |
| 2024-12-13 | $48.06 | $47.43 | $0.63 | 376,814.0 | -1.66% |
| 2024-12-12 | $49.23 | $48.32 | $0.91 | 322,554.0 | -1.71% |
| 2024-12-11 | $49.86 | $49.07 | $0.79 | 515,086.0 | -0.32% |
| 2024-12-10 | $50.23 | $48.91 | $1.33 | 505,971.0 | -0.92% |
| 2024-12-09 | $50.83 | $49.64 | $1.19 | 485,182.0 | -0.16% |
| 2024-12-06 | $50.41 | $49.81 | $0.60 | 410,822.0 | -0.10% |
| 2024-12-05 | $51.08 | $49.87 | $1.21 | 668,385.0 | -1.05% |
| 2024-12-04 | $51.51 | $50.29 | $1.22 | 891,816.0 | -1.75% |
| 2024-12-03 | $51.73 | $50.95 | $0.775 | 354,485.0 | -0.45% |
| 2024-12-02 | $51.66 | $50.63 | $1.03 | 389,726.0 | +0.62% |
| 2024-11-29 | $51.77 | $51.05 | $0.72 | 253,087.0 | -0.06% |
| 2024-11-27 | $53.25 | $51.23 | $2.02 | 458,508.0 | -2.32% |
| 2024-11-26 | $52.99 | $51.86 | $1.13 | 522,015.0 | -1.26% |
| 2024-11-25 | $53.61 | $52.61 | $1.00 | 624,170.0 | +1.70% |
| 2024-11-22 | $52.44 | $51.21 | $1.23 | 400,431.0 | +2.17% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $51.73 | $41.14 | $10.59 | 10,540,402.0 | -19.02% |
| 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% |
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% |
0.07%
0.73%
大文字化:
|
ボリューム (24 時間):