Skip to main content
Avantor, Inc. (AVTR)
NYSE: AVTR · Real-Time Price · USD
12.85
-0.45 (-3.38%)
At close: May 14, 2025, 4:00 PM
12.83
-0.02 (-0.16%)
After-hours: May 14, 2025, 7:48 PM EDT

Avantor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202513.3413.4212.8212.8512.85-3.38%11,776,078
May 13, 202512.8013.4912.7413.3013.302.31%19,898,595
May 12, 202512.5013.0112.4213.0013.008.15%13,344,050
May 9, 202512.3012.3912.0212.0212.02-2.12%10,443,590
May 8, 202511.9512.3611.8712.2812.282.85%19,206,568
May 7, 202512.1012.1611.8211.9411.94-0.33%21,786,636
May 6, 202512.5512.6011.9711.9811.98-5.15%10,771,130
May 5, 202512.8212.8812.5712.6312.63-1.86%9,372,227
May 2, 202513.2013.3612.7312.8712.87-0.69%8,789,307
May 1, 202512.8113.1312.6012.9612.96-0.23%13,765,866
Apr 30, 202512.7313.0312.6012.9912.992.36%15,662,038
Apr 29, 202512.4112.8312.2512.6912.691.60%24,407,924
Apr 28, 202512.9213.2512.2212.4912.49-3.40%26,081,952
Apr 25, 202513.5613.5612.2012.9312.93-16.58%43,602,475
Apr 24, 202515.5215.6314.9815.5015.500.19%13,782,202
Apr 23, 202515.7416.1715.4315.4715.471.24%7,100,918
Apr 22, 202515.2315.4315.1215.2815.282.14%8,478,260
Apr 21, 202514.9415.1214.7414.9614.96-0.93%7,559,017
Apr 17, 202515.1715.2414.9015.1015.10-0.98%9,421,019
Apr 16, 202515.4415.7215.0715.2515.25-0.97%8,282,732
Apr 15, 202515.4415.5815.1215.4015.40-1.03%9,394,325
Apr 14, 202515.6215.6815.1815.5615.562.23%6,689,553
Apr 11, 202514.9015.2314.5015.2215.223.54%18,932,646
Apr 10, 202515.4215.4614.5514.7014.70-7.49%13,526,040
Apr 9, 202514.0515.9913.8015.8915.8911.27%15,171,345
Apr 8, 202515.5315.6714.1514.2814.28-6.24%13,043,767
Apr 7, 202514.7815.9614.6715.2315.230.66%12,004,237
Apr 4, 202515.4715.5714.9315.1315.13-3.45%24,521,591
Apr 3, 202516.0316.0315.4315.6715.67-3.81%17,685,180
Apr 2, 202515.6116.2915.5616.2916.293.10%8,016,582
Apr 1, 202516.1816.2915.6915.8015.80-2.53%7,473,073
Mar 31, 202516.0016.3515.8116.2116.210.19%5,679,066
Mar 28, 202516.1516.2316.0016.1816.180.06%4,997,552
Mar 27, 202516.1016.3515.9216.1716.17-0.68%3,793,957
Mar 26, 202516.2916.4416.1116.2816.28-0.43%3,864,227
Mar 25, 202516.5316.5416.1716.3516.35-0.85%7,241,965
Mar 24, 202516.5916.7916.2816.4916.49-0.30%5,820,030
Mar 21, 202516.1516.6316.0916.5416.541.60%11,572,043
Mar 20, 202516.6316.7116.2716.2816.28-2.34%8,224,861
Mar 19, 202516.9817.1116.5516.6716.67-2.00%5,614,743
Mar 18, 202516.5017.1016.3617.0117.013.03%8,332,036
Mar 17, 202516.3016.6416.2616.5116.511.29%5,267,643
Mar 14, 202515.9516.3515.8816.3016.303.03%5,096,664
Mar 13, 202515.8416.3715.6815.8215.820.19%7,961,502
Mar 12, 202516.9317.0815.6915.7915.79-6.73%10,886,239
Mar 11, 202517.2917.2916.5216.9316.93-2.03%9,468,579
Mar 10, 202517.3918.0217.1217.2817.28-1.26%13,711,021
Mar 7, 202516.1217.7416.0217.5017.508.23%21,403,099
Mar 6, 202515.6116.2715.5216.1716.172.67%7,923,528
Mar 5, 202515.4915.8015.4415.7515.751.61%7,605,873