Avantor, Inc. (AVTR)
NYSE: AVTR · Real-Time Price · USD
11.36
-2.08 (-15.48%)
At close: Aug 1, 2025, 4:00 PM
11.45
+0.09 (0.79%)
After-hours: Aug 1, 2025, 7:59 PM EDT

Avantor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202511.9412.2410.8311.3611.36-15.48%59,922,079
Jul 31, 202513.5713.8013.4413.4413.44-2.61%17,388,841
Jul 30, 202514.0614.1413.6613.8013.80-1.50%12,681,777
Jul 29, 202514.0014.1613.8414.0114.010.14%9,904,615
Jul 28, 202514.3014.3013.9513.9913.99-1.55%12,246,620
Jul 25, 202514.0614.2913.8314.2114.211.43%11,934,947
Jul 24, 202513.5814.1913.5314.0114.013.01%16,049,622
Jul 23, 202513.5313.7513.3313.6013.604.45%16,674,082
Jul 22, 202512.4013.1112.4013.0213.025.51%13,361,109
Jul 21, 202513.3013.3012.1912.3412.34-7.15%15,706,828
Jul 18, 202513.5313.5913.1713.2913.29-8,323,714
Jul 17, 202512.8913.3312.8113.2913.293.34%9,391,827
Jul 16, 202512.9312.9812.7412.8612.860.31%8,028,322
Jul 15, 202513.3813.4712.8012.8212.82-3.03%9,002,751
Jul 14, 202513.4013.4813.1613.2213.22-2.65%13,022,107
Jul 11, 202513.5113.7613.4513.5813.58-0.88%9,934,176
Jul 10, 202513.6214.2313.5313.7013.700.96%9,532,539
Jul 9, 202513.6713.8713.4913.5713.57-1.31%8,892,324
Jul 8, 202513.5614.1313.5613.7513.751.78%11,242,826
Jul 7, 202513.6713.7613.4013.5113.51-2.67%13,856,044
Jul 3, 202513.9714.0013.7513.8813.88-0.07%6,225,578
Jul 2, 202513.9414.0113.7613.8913.89-0.22%10,445,031
Jul 1, 202513.3814.4213.2013.9213.923.42%17,435,802
Jun 30, 202513.6113.7013.3513.4613.46-0.52%5,756,579
Jun 27, 202513.7813.9013.4913.5313.53-1.53%12,831,269
Jun 26, 202513.7614.0613.5713.7413.741.18%10,319,583
Jun 25, 202513.4613.7413.0513.5813.580.89%11,821,832
Jun 24, 202513.5513.6513.3413.4613.460.22%10,317,152
Jun 23, 202513.4013.6213.1913.4313.43-1.03%9,863,041
Jun 20, 202513.3713.6713.2913.5713.572.11%26,592,195
Jun 18, 202513.1513.3612.9913.2913.291.06%13,540,047
Jun 17, 202513.2813.5013.1213.1513.15-2.08%14,524,004
Jun 16, 202513.3013.4513.0113.4313.432.75%9,677,650
Jun 13, 202513.2413.5212.9713.0713.07-3.47%7,428,811
Jun 12, 202513.4313.7513.4013.5413.540.15%6,095,453
Jun 11, 202513.6913.9013.4713.5213.52-1.24%8,571,583
Jun 10, 202513.5913.9213.4913.6913.691.78%12,294,488
Jun 9, 202513.3113.6313.1313.4513.452.91%9,244,577
Jun 6, 202513.1613.3912.9713.0713.070.93%14,880,712
Jun 5, 202513.3313.3312.9412.9512.95-2.70%9,303,908
Jun 4, 202513.2313.6713.1713.3113.311.22%12,791,692
Jun 3, 202513.0613.2712.6713.1513.151.47%22,966,932
Jun 2, 202512.7312.9712.6012.9612.960.39%11,182,108
May 30, 202512.9313.1512.5812.9112.91-1.00%11,443,298
May 29, 202513.1613.2613.0013.0413.040.08%7,599,616
May 28, 202513.1013.2212.9713.0313.03-0.91%5,748,589
May 27, 202512.8713.2612.8713.1513.153.62%13,271,512
May 23, 202512.6312.8312.4712.6912.69-1.32%6,740,454
May 22, 202512.5512.9412.4912.8612.862.47%11,454,044
May 21, 202513.3013.3612.5512.5512.55-6.83%8,464,851