No.3
Disclosure
2026/11/05 00:58
四半期報告書（10-Q）
AVNT AVIENT CORPUS-listed
3 posts
AVIENT CORP (AVNT) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
AVIENT CORP (AVNT) Stock Price History
AVIENT CORP closed at $45.47 on Nov 6, 2026, +9.6% over 1 month, +53.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$47.86Nov 4
1-Month Low$37.79Oct 9
1-Week Change+6.1%vs Oct 30
1-Month Change+9.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,096 today (+9.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +9.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $45.47 | +0.15 | +0.33% |
| Nov 5 (Thu) | $45.32 | −2.54 | −5.31% |
| Nov 4 (Wed) | $47.86 | +4.61 | +10.66% |
| Nov 3 (Tue) | $43.25 | −0.20 | −0.46% |
| Nov 2 (Mon) | $43.45 | +0.61 | +1.42% |
| Oct 30 (Fri) | $42.84 | −0.04 | −0.09% |
| Oct 29 (Thu) | $42.88 | +0.69 | +1.64% |
| Oct 28 (Wed) | $42.19 | −0.24 | −0.57% |
| Oct 27 (Tue) | $42.43 | +1.15 | +2.79% |
| Oct 26 (Mon) | $41.28 | +0.25 | +0.61% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$47.86Nov 4
3-Month Low$37.79Oct 9
1-Month Change+9.6%vs Oct 6
3-Month Change+6.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,066 today (+6.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +6.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $45.47 | +0.15 | +0.33% |
| Nov 5 (Thu) | $45.32 | −2.54 | −5.31% |
| Nov 4 (Wed) | $47.86 | +4.61 | +10.66% |
| Nov 3 (Tue) | $43.25 | −0.20 | −0.46% |
| Nov 2 (Mon) | $43.45 | +0.61 | +1.42% |
| Oct 30 (Fri) | $42.84 | −0.04 | −0.09% |
| Oct 29 (Thu) | $42.88 | +0.69 | +1.64% |
| Oct 28 (Wed) | $42.19 | −0.24 | −0.57% |
| Oct 27 (Tue) | $42.43 | +1.15 | +2.79% |
| Oct 26 (Mon) | $41.28 | +0.25 | +0.61% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$47.86Nov 4
6-Month Low$32.64May 19
3-Month Change+6.6%vs Aug 6
6-Month Change+20.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,202 today (+20.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +20.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $45.47 | +6.1% |
| Oct 2026 | $42.84 | +6.4% |
| Sep 2026 | $40.25 | −8.6% |
| Aug 2026 | $44.06 | +21.3% |
| Jul 2026 | $36.32 | −1.7% |
| Jun 2026 | $36.96 | +4.3% |
| May 2026 | $35.42 | −4.5% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$47.86Nov 4
52-Week Low$27.48Nov 20
Year to Date+45.6%vs Dec 31
From 52-Week High−5.0%Nov 4
If you had invested $1,000 1 year ago, it would be worth $1,531 today (+53.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +53.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $45.47 | +6.1% |
| Oct 2026 | $42.84 | +6.4% |
| Sep 2026 | $40.25 | −8.6% |
| Aug 2026 | $44.06 | +21.3% |
| Jul 2026 | $36.32 | −1.7% |
| Jun 2026 | $36.96 | +4.3% |
| May 2026 | $35.42 | −4.5% |
| Apr 2026 | $37.08 | +2.1% |
| Mar 2026 | $36.30 | −11.6% |
| Feb 2026 | $41.07 | +13.6% |
| Jan 2026 | $36.15 | +15.7% |
| Dec 2025 | $31.24 | +2.1% |
| Nov 2025 | $30.59 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$52.28Nov 18, 2024
3-Year Low$29.29Nov 14, 2025
Annualized Return+11.7%
Max Drawdown−44.0%
If you had invested $1,000 3 years ago, it would be worth $1,393 today (+39.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +39.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $45.47 | +45.6% |
| 2025 | $31.24 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$60.02Nov 15, 2021
5-Year Low$28.72Oct 31, 2022
Annualized Return−5.1%
Max Drawdown−52.1%
If you had invested $1,000 5 years ago, it would be worth $768 today (−23.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −23.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $45.47 | +45.6% |
| 2025 | $31.24 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$55.95Dec 2021
All-Time Low$1.61Feb 2009
Total Change+325.4%vs Oct 1999
Annualized Return+5.5%
If you had invested $1,000 in Oct 1999, it would be worth $4,254 today (+325.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +431.1%, while this stock moved +325.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $45.47 | +45.6% |
| 2025 | $31.24 | −23.5% |
| 2024 | $40.86 | −1.7% |
| 2023 | $41.57 | +23.1% |
| 2022 | $33.76 | −39.7% |
| 2021 | $55.95 | +38.9% |
| 2020 | $40.28 | +9.5% |
| 2019 | $36.79 | +28.6% |
| 2018 | $28.60 | −34.3% |
| 2017 | $43.50 | +35.8% |
| 2016 | $32.04 | +0.9% |
| 2015 | $31.76 | −16.2% |
| 2014 | $37.91 | +7.2% |
| 2013 | $35.35 | +73.1% |
| 2012 | $20.42 | +76.8% |
| 2011 | $11.55 | −7.5% |
| 2010 | $12.49 | +67.2% |
| 2009 | $7.47 | +137.1% |
| 2008 | $3.15 | −52.1% |
| 2007 | $6.58 | −12.3% |
| 2006 | $7.50 | +16.6% |
| 2005 | $6.43 | −29.0% |
| 2004 | $9.06 | +41.8% |
| 2003 | $6.39 | +63.0% |
| 2002 | $3.92 | −60.0% |
| 2001 | $9.80 | +66.8% |
| 2000 | $5.88 | −46.3% |
| 1999 | $10.94 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 1999). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/04 20:01
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/09 20:10
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／役員の異動（就任・退任・報酬）（Item 5.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the AVIENT CORP board
More US stocks in English
- AVIAT NETWORKS, INC.AVNW
- Mission Produce, Inc.AVO
- AvePoint, Inc.AVPT
- Anteris Technologies Global Corp.AVR
- AVNET INCAVT
- Avantor, Inc.AVTR
- Avalo Therapeutics, Inc.AVTX
- AVAX ONE TECHNOLOGY LTD.AVX
- ANAVEX LIFE SCIENCES CORP.AVXL
- Avery DennisonAVY
- ALLIANCEBERNSTEIN GLOBAL HIGH INCOME FUND INCAWF
- ARMSTRONG WORLD INDUSTRIES INCAWI