Stockscreener 앱 받기
45.41
1.95%
-0.9322
Avient Corp 주식 (AVNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $46.09 | $45.31 | $0.78 | 349,487.0 | -1.99% |
| 2026-08-14 | $46.37 | $44.63 | $1.74 | 639,303.0 | +0.48% |
| 2026-08-13 | $46.17 | $45.26 | $0.91 | 982,105.0 | +1.74% |
| 2026-08-12 | $45.79 | $44.50 | $1.29 | 1,129,176.0 | -0.31% |
| 2026-08-11 | $46.64 | $45.35 | $1.29 | 1,076,480.0 | -0.39% |
| 2026-08-10 | $46.16 | $44.73 | $1.43 | 1,200,932.0 | -0.09% |
| 2026-08-07 | $46.53 | $42.99 | $3.54 | 1,627,297.0 | +7.13% |
| 2026-08-06 | $43.96 | $39.66 | $4.30 | 1,919,933.0 | +12.47% |
| 2026-08-05 | $38.31 | $37.57 | $0.74 | 1,031,568.0 | -0.65% |
| 2026-08-04 | $38.20 | $37.31 | $0.895 | 656,762.0 | +2.09% |
| 2026-08-03 | $37.53 | $36.51 | $1.02 | 615,692.0 | +2.89% |
| 2026-07-31 | $36.70 | $35.87 | $0.825 | 431,692.0 | -0.93% |
| 2026-07-30 | $36.79 | $35.94 | $0.85 | 662,755.0 | +2.12% |
| 2026-07-29 | $36.90 | $35.57 | $1.33 | 880,623.0 | -3.28% |
| 2026-07-28 | $38.06 | $36.90 | $1.16 | 631,389.0 | +1.92% |
| 2026-07-27 | $38.19 | $36.23 | $1.96 | 609,490.0 | -3.09% |
| 2026-07-24 | $37.71 | $36.71 | $1.00 | 537,241.0 | +2.62% |
| 2026-07-23 | $36.84 | $36.08 | $0.765 | 746,525.0 | -1.93% |
| 2026-07-22 | $37.95 | $37.18 | $0.765 | 559,409.0 | +1.25% |
| 2026-07-21 | $36.94 | $35.78 | $1.16 | 503,391.0 | +2.19% |
| 2026-07-20 | $36.76 | $35.95 | $0.81 | 545,802.0 | -2.33% |
Avient Corp 주식 (AVNT) 연도별 가격 이력
이 심층 분석에서는 Avient Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avient Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avient Corp 주식 (AVNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $46.64 | $36.51 | $10.13 | 11,228,735.0 | +24.99% |
| 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% |
Avient Corp 주식 (AVNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Avient Corp 주식 (AVNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.53%
1.97%
자본화:
|
볼륨(24시간):