Skip to main content
Avantor, Inc. (AVTR)
NYSE: AVTR · Real-Time Price · USD
22.00
-0.01 (-0.05%)
Feb 5, 2025, 1:59 PM EST - Market open

Avantor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202521.5722.1621.5522.0122.010.64%4,083,605
Feb 3, 202521.9422.2321.7321.8721.87-1.84%6,875,456
Jan 31, 202522.0922.4322.0722.2822.280.27%4,143,221
Jan 30, 202521.8722.7321.7722.2222.223.40%3,606,476
Jan 29, 202522.1122.2721.4021.4921.49-4.19%5,306,741
Jan 28, 202523.1023.3222.4022.4322.43-0.22%4,172,056
Jan 27, 202522.1322.5122.1322.4822.481.90%3,381,513
Jan 24, 202521.9622.1321.7622.0622.060.87%3,198,317
Jan 23, 202522.0722.1621.6421.8721.87-1.04%5,208,746
Jan 22, 202521.7522.3321.6622.1022.101.52%7,838,708
Jan 21, 202522.2322.5421.7221.7721.77-1.54%8,766,589
Jan 17, 202522.2122.4621.7022.1122.11-2.04%6,042,808
Jan 16, 202521.7222.6221.6122.5722.573.72%4,121,824
Jan 15, 202522.0322.4421.3121.7621.760.18%7,224,642
Jan 14, 202521.9622.2021.6821.7221.72-1.36%4,673,309
Jan 13, 202521.6122.5221.5622.0222.021.66%8,203,239
Jan 10, 202521.8022.1121.5521.6621.66-2.12%3,177,031
Jan 8, 202521.8522.1821.6022.1322.130.64%2,970,094
Jan 7, 202521.9222.3121.7521.9921.990.32%3,452,613
Jan 6, 202521.7222.3021.7121.9221.920.74%4,415,344
Jan 3, 202521.2421.8321.1721.7621.762.64%2,485,287
Jan 2, 202521.1421.4121.0321.2021.200.62%2,655,204
Dec 31, 202421.2121.3220.9921.0721.07-0.05%2,308,260
Dec 30, 202421.1821.2920.8521.0821.08-1.54%2,140,773
Dec 27, 202421.3421.6721.2721.4121.41-0.33%2,009,438
Dec 26, 202421.2621.5421.1621.4821.480.56%2,061,091
Dec 24, 202421.2921.4721.1421.3621.360.47%1,082,729
Dec 23, 202421.1421.3121.0121.2621.260.24%3,234,288
Dec 20, 202421.0121.4720.9521.2121.210.90%11,025,884
Dec 19, 202421.0621.1420.7021.0221.02-0.43%3,700,045
Dec 18, 202421.9822.1221.1021.1121.11-3.96%4,211,745
Dec 17, 202422.1122.5421.8021.9821.98-1.39%5,870,241
Dec 16, 202422.1322.4922.1222.2922.29-0.18%4,818,441
Dec 13, 202422.3522.4121.8722.3322.33-0.89%3,578,948
Dec 12, 202422.5222.7822.4622.5322.53-0.57%4,309,223
Dec 11, 202422.4722.7922.3922.6622.660.98%5,812,905
Dec 10, 202422.3022.8622.1422.4422.441.58%9,205,320
Dec 9, 202421.4322.3021.4122.0922.093.27%6,550,440
Dec 6, 202421.0021.3920.8721.3921.392.64%5,379,971
Dec 5, 202421.1421.2320.7420.8420.84-1.65%8,814,922
Dec 4, 202421.0921.4420.8421.1921.190.47%7,705,734
Dec 3, 202420.9521.2520.8121.0921.09-0.05%4,105,404
Dec 2, 202420.9421.1820.8721.1021.100.19%4,670,505
Nov 29, 202421.0421.2720.8921.0621.060.10%3,337,532
Nov 27, 202421.1721.3821.0021.0421.040.14%5,572,413
Nov 26, 202421.0021.1520.6721.0121.01-0.43%6,181,702
Nov 25, 202420.9421.4320.8321.1021.101.54%8,712,329
Nov 22, 202420.2520.8520.2520.7820.782.06%7,512,121
Nov 21, 202420.0320.4719.9120.3620.361.09%6,278,391
Nov 20, 202419.7520.1819.5920.1420.142.13%8,023,663
Nov 19, 202420.0520.1719.7119.7219.72-2.28%9,125,479
Nov 18, 202420.7220.8120.0320.1820.18-2.70%9,922,830
Nov 15, 202421.1521.1520.5020.7420.74-1.94%9,879,029
Nov 14, 202421.5621.6220.9821.1521.15-1.99%7,559,198
Nov 13, 202421.8521.9921.5621.5821.58-0.96%7,040,046
Nov 12, 202422.2322.3121.7921.7921.79-2.29%6,806,532
Nov 11, 202422.6622.6822.1822.3022.30-1.28%12,610,815
Nov 8, 202422.9222.9922.5922.5922.59-1.74%5,427,574
Nov 7, 202423.0623.1522.8322.9922.990.09%4,366,126
Nov 6, 202423.3023.7122.5522.9722.970.88%5,442,188
Nov 5, 202422.3722.8922.3222.7722.770.98%4,487,647
Nov 4, 202422.3422.7122.2522.5522.551.08%5,822,454
Nov 1, 202422.5422.8922.0322.3122.31-0.27%6,445,696
Oct 31, 202422.3222.6222.3222.3722.37-0.40%5,990,698
Oct 30, 202422.2922.5422.2622.4622.46-0.27%9,314,205
Oct 29, 202422.5122.6722.3822.5222.52-0.53%4,194,874
Oct 28, 202422.7723.0322.4422.6422.640.94%4,587,943
Oct 25, 202422.6522.9022.1422.4322.43-3.61%10,187,187
Oct 24, 202423.8523.8823.2723.2723.27-1.90%8,596,711
Oct 23, 202423.8223.9323.4723.7223.72-0.75%5,485,403
Oct 22, 202424.1824.2223.7223.9023.90-2.41%6,394,317
Oct 21, 202424.6724.8624.3124.4924.49-0.97%4,988,841
Oct 18, 202424.6024.8524.4324.7324.73-0.16%4,381,203
Oct 17, 202425.7726.1424.5024.7724.77-0.08%5,583,464
Oct 16, 202424.7725.0624.5424.7924.79-0.36%6,116,420
Oct 15, 202424.9125.4724.8624.8824.88-0.72%5,950,198
Oct 14, 202424.7025.2124.4725.0625.061.25%5,435,693
Oct 11, 202424.6024.9524.3324.7524.751.14%4,968,578
Oct 10, 202424.6324.6824.4024.4724.47-1.21%8,559,004
Oct 9, 202424.7124.9724.5924.7724.77-0.12%4,260,471
Oct 8, 202424.6425.0524.6424.8024.80-0.76%4,194,796
Oct 7, 202425.1425.1724.8124.9924.99-1.26%2,437,392
Oct 4, 202425.3025.4525.1725.3125.310.72%3,523,117
Oct 3, 202425.3425.4625.0025.1325.13-1.61%2,986,261
Oct 2, 202425.1725.8625.0325.5425.540.47%2,838,478
Oct 1, 202425.9225.9525.2025.4225.42-1.74%4,404,201
Sep 30, 202425.8826.0825.3925.8725.870.15%4,921,203
Sep 27, 202426.1926.5925.8225.8325.83-0.88%6,118,306
Sep 26, 202426.1026.2525.8326.0626.061.52%7,073,701
Sep 25, 202426.5626.6025.4825.6725.67-3.31%5,152,075
Sep 24, 202426.5526.7926.4126.5526.55-0.11%4,026,296
Sep 23, 202427.0927.0926.5426.5826.58-1.52%4,143,876
Sep 20, 202427.5027.5126.8026.9926.99-2.56%10,086,868
Sep 19, 202427.5327.8327.4127.7027.702.37%4,240,004
Sep 18, 202426.9827.5226.6227.0627.060.71%5,467,663
Sep 17, 202427.3627.4426.6926.8726.87-1.21%4,901,690
Sep 16, 202427.0027.3026.8827.2027.201.19%4,405,415
Sep 13, 202426.6727.0826.5626.8826.881.51%3,071,432
Sep 12, 202426.8827.0726.2026.4826.48-1.60%4,278,089
Sep 11, 202426.2927.0126.1426.9126.911.66%4,836,560