Avantor, Inc. (AVTR)
NYSE: AVTR · Real-Time Price · USD
22.64
+0.09 (0.38%)
Nov 5, 2024, 10:14 AM EST - Market open
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 22.34 | 22.71 | 22.25 | 22.55 | 22.55 | 1.08% | 5,822,454 |
| Nov 1, 2024 | 22.54 | 22.89 | 22.03 | 22.31 | 22.31 | -0.27% | 6,445,696 |
| Oct 31, 2024 | 22.32 | 22.62 | 22.32 | 22.37 | 22.37 | -0.40% | 5,990,698 |
| Oct 30, 2024 | 22.29 | 22.54 | 22.26 | 22.46 | 22.46 | -0.27% | 9,314,205 |
| Oct 29, 2024 | 22.51 | 22.67 | 22.38 | 22.52 | 22.52 | -0.53% | 4,194,874 |
| Oct 28, 2024 | 22.77 | 23.03 | 22.44 | 22.64 | 22.64 | 0.94% | 4,587,943 |
| Oct 25, 2024 | 22.65 | 22.90 | 22.14 | 22.43 | 22.43 | -3.61% | 10,187,187 |
| Oct 24, 2024 | 23.85 | 23.88 | 23.27 | 23.27 | 23.27 | -1.90% | 8,596,711 |
| Oct 23, 2024 | 23.82 | 23.93 | 23.47 | 23.72 | 23.72 | -0.75% | 5,485,403 |
| Oct 22, 2024 | 24.18 | 24.22 | 23.72 | 23.90 | 23.90 | -2.41% | 6,394,317 |
| Oct 21, 2024 | 24.67 | 24.86 | 24.31 | 24.49 | 24.49 | -0.97% | 4,988,841 |
| Oct 18, 2024 | 24.60 | 24.85 | 24.43 | 24.73 | 24.73 | -0.16% | 4,381,203 |
| Oct 17, 2024 | 25.77 | 26.14 | 24.50 | 24.77 | 24.77 | -0.08% | 5,583,464 |
| Oct 16, 2024 | 24.77 | 25.06 | 24.54 | 24.79 | 24.79 | -0.36% | 6,116,420 |
| Oct 15, 2024 | 24.91 | 25.47 | 24.86 | 24.88 | 24.88 | -0.72% | 5,950,198 |
| Oct 14, 2024 | 24.70 | 25.21 | 24.47 | 25.06 | 25.06 | 1.25% | 5,435,693 |
| Oct 11, 2024 | 24.60 | 24.95 | 24.33 | 24.75 | 24.75 | 1.14% | 4,968,578 |
| Oct 10, 2024 | 24.63 | 24.68 | 24.40 | 24.47 | 24.47 | -1.21% | 8,559,004 |
| Oct 9, 2024 | 24.71 | 24.97 | 24.59 | 24.77 | 24.77 | -0.12% | 4,260,471 |
| Oct 8, 2024 | 24.64 | 25.05 | 24.64 | 24.80 | 24.80 | -0.76% | 4,194,796 |
| Oct 7, 2024 | 25.14 | 25.17 | 24.81 | 24.99 | 24.99 | -1.26% | 2,437,392 |
| Oct 4, 2024 | 25.30 | 25.45 | 25.17 | 25.31 | 25.31 | 0.72% | 3,523,117 |
| Oct 3, 2024 | 25.34 | 25.46 | 25.00 | 25.13 | 25.13 | -1.61% | 2,986,261 |
| Oct 2, 2024 | 25.17 | 25.86 | 25.03 | 25.54 | 25.54 | 0.47% | 2,838,478 |
| Oct 1, 2024 | 25.92 | 25.95 | 25.20 | 25.42 | 25.42 | -1.74% | 4,404,201 |
| Sep 30, 2024 | 25.88 | 26.08 | 25.39 | 25.87 | 25.87 | 0.15% | 4,921,203 |
| Sep 27, 2024 | 26.19 | 26.59 | 25.82 | 25.83 | 25.83 | -0.88% | 6,118,306 |
| Sep 26, 2024 | 26.10 | 26.25 | 25.83 | 26.06 | 26.06 | 1.52% | 7,073,701 |
| Sep 25, 2024 | 26.56 | 26.60 | 25.48 | 25.67 | 25.67 | -3.31% | 5,152,075 |
| Sep 24, 2024 | 26.55 | 26.79 | 26.41 | 26.55 | 26.55 | -0.11% | 4,026,296 |
| Sep 23, 2024 | 27.09 | 27.09 | 26.54 | 26.58 | 26.58 | -1.52% | 4,143,876 |
| Sep 20, 2024 | 27.50 | 27.51 | 26.80 | 26.99 | 26.99 | -2.56% | 10,086,868 |
| Sep 19, 2024 | 27.53 | 27.83 | 27.41 | 27.70 | 27.70 | 2.37% | 4,240,004 |
| Sep 18, 2024 | 26.98 | 27.52 | 26.62 | 27.06 | 27.06 | 0.71% | 5,467,663 |
| Sep 17, 2024 | 27.36 | 27.44 | 26.69 | 26.87 | 26.87 | -1.21% | 4,901,690 |
| Sep 16, 2024 | 27.00 | 27.30 | 26.88 | 27.20 | 27.20 | 1.19% | 4,405,415 |
| Sep 13, 2024 | 26.67 | 27.08 | 26.56 | 26.88 | 26.88 | 1.51% | 3,071,432 |
| Sep 12, 2024 | 26.88 | 27.07 | 26.20 | 26.48 | 26.48 | -1.60% | 4,278,089 |
| Sep 11, 2024 | 26.29 | 27.01 | 26.14 | 26.91 | 26.91 | 1.66% | 4,836,560 |
| Sep 10, 2024 | 25.97 | 26.60 | 25.70 | 26.47 | 26.47 | 2.60% | 6,462,905 |
| Sep 9, 2024 | 25.22 | 26.05 | 25.12 | 25.80 | 25.80 | 1.02% | 4,983,400 |
| Sep 6, 2024 | 25.69 | 26.20 | 25.06 | 25.54 | 25.54 | -0.39% | 5,127,883 |
| Sep 5, 2024 | 25.06 | 25.72 | 24.79 | 25.64 | 25.64 | 2.31% | 5,755,394 |
| Sep 4, 2024 | 24.97 | 25.22 | 24.74 | 25.06 | 25.06 | -0.24% | 2,809,064 |
| Sep 3, 2024 | 25.63 | 25.95 | 25.05 | 25.12 | 25.12 | -2.79% | 3,706,524 |
| Aug 30, 2024 | 25.82 | 26.03 | 25.54 | 25.84 | 25.84 | 0.19% | 3,853,228 |
| Aug 29, 2024 | 25.76 | 26.02 | 25.45 | 25.79 | 25.79 | 0.90% | 3,571,161 |
| Aug 28, 2024 | 25.60 | 26.12 | 25.41 | 25.56 | 25.56 | -0.20% | 4,373,355 |
| Aug 27, 2024 | 25.35 | 25.62 | 25.23 | 25.61 | 25.61 | 0.91% | 2,343,166 |
| Aug 26, 2024 | 25.67 | 25.96 | 25.33 | 25.38 | 25.38 | -1.09% | 3,951,941 |
| Aug 23, 2024 | 25.23 | 25.71 | 25.09 | 25.66 | 25.66 | 2.56% | 2,931,188 |
| Aug 22, 2024 | 25.48 | 25.72 | 24.98 | 25.02 | 25.02 | -1.61% | 3,281,571 |
| Aug 21, 2024 | 25.66 | 25.66 | 25.27 | 25.43 | 25.43 | -0.59% | 3,398,013 |
| Aug 20, 2024 | 25.44 | 25.67 | 25.30 | 25.58 | 25.58 | 0.67% | 2,653,160 |
| Aug 19, 2024 | 25.35 | 25.61 | 25.18 | 25.41 | 25.41 | 0.47% | 2,355,017 |
| Aug 16, 2024 | 25.41 | 25.62 | 25.18 | 25.29 | 25.29 | -0.94% | 3,320,898 |
| Aug 15, 2024 | 25.38 | 25.59 | 25.18 | 25.53 | 25.53 | 1.83% | 2,656,241 |
| Aug 14, 2024 | 25.33 | 25.33 | 24.97 | 25.07 | 25.07 | -0.67% | 3,406,687 |
| Aug 13, 2024 | 24.72 | 25.27 | 24.60 | 25.24 | 25.24 | 2.44% | 3,929,727 |
| Aug 12, 2024 | 24.85 | 25.04 | 24.55 | 24.64 | 24.64 | -1.36% | 2,675,072 |
| Aug 9, 2024 | 24.98 | 25.05 | 24.58 | 24.98 | 24.98 | - | 3,614,749 |
| Aug 8, 2024 | 24.35 | 25.00 | 24.35 | 24.98 | 24.98 | 2.80% | 4,462,990 |
| Aug 7, 2024 | 25.27 | 25.48 | 24.19 | 24.30 | 24.30 | -3.38% | 6,385,310 |
| Aug 6, 2024 | 25.10 | 25.60 | 24.87 | 25.15 | 25.15 | 0.80% | 6,758,828 |
| Aug 5, 2024 | 24.94 | 25.41 | 24.75 | 24.95 | 24.95 | -2.54% | 10,857,444 |
| Aug 2, 2024 | 26.03 | 26.05 | 25.09 | 25.60 | 25.60 | -3.40% | 11,282,011 |
| Aug 1, 2024 | 26.99 | 27.10 | 25.94 | 26.50 | 26.50 | -0.93% | 11,766,997 |
| Jul 31, 2024 | 27.75 | 28.00 | 26.68 | 26.75 | 26.75 | -3.25% | 14,349,629 |
| Jul 30, 2024 | 26.42 | 27.66 | 26.38 | 27.65 | 27.65 | 5.33% | 11,482,495 |
| Jul 29, 2024 | 25.54 | 26.44 | 25.21 | 26.25 | 26.25 | 2.54% | 12,811,322 |
| Jul 26, 2024 | 24.11 | 25.87 | 24.00 | 25.60 | 25.60 | 12.18% | 21,724,929 |
| Jul 25, 2024 | 22.10 | 23.07 | 22.06 | 22.82 | 22.82 | 2.01% | 117,919,723 |
| Jul 24, 2024 | 22.57 | 22.71 | 22.03 | 22.37 | 22.37 | 5.67% | 27,336,381 |
| Jul 23, 2024 | 22.00 | 22.21 | 21.12 | 21.17 | 21.17 | 0.38% | 12,643,112 |
| Jul 22, 2024 | 21.06 | 21.22 | 20.83 | 21.09 | 21.09 | 1.15% | 6,075,981 |
| Jul 19, 2024 | 20.58 | 20.97 | 20.52 | 20.85 | 20.85 | 0.53% | 5,883,105 |
| Jul 18, 2024 | 21.38 | 21.52 | 20.50 | 20.74 | 20.74 | -3.17% | 11,775,194 |
| Jul 17, 2024 | 21.45 | 21.66 | 21.18 | 21.42 | 21.42 | -0.51% | 8,187,564 |
| Jul 16, 2024 | 21.13 | 21.54 | 20.92 | 21.53 | 21.53 | 3.41% | 4,402,598 |
| Jul 15, 2024 | 20.88 | 21.01 | 20.69 | 20.82 | 20.82 | 0.10% | 5,229,135 |
| Jul 12, 2024 | 21.31 | 21.31 | 20.60 | 20.80 | 20.80 | -2.30% | 8,037,585 |
| Jul 11, 2024 | 20.97 | 21.51 | 20.90 | 21.29 | 21.29 | 1.87% | 4,915,562 |
| Jul 10, 2024 | 20.51 | 20.94 | 20.51 | 20.90 | 20.90 | 0.10% | 4,755,283 |
| Jul 9, 2024 | 21.04 | 21.06 | 20.71 | 20.88 | 20.88 | -0.29% | 2,636,132 |
| Jul 8, 2024 | 21.17 | 21.21 | 20.72 | 20.94 | 20.94 | -0.43% | 3,895,937 |
| Jul 5, 2024 | 20.97 | 21.11 | 20.75 | 21.03 | 21.03 | 0.10% | 5,272,924 |
| Jul 3, 2024 | 20.58 | 21.08 | 20.56 | 21.01 | 21.01 | 2.09% | 5,206,885 |
| Jul 2, 2024 | 20.62 | 20.71 | 20.49 | 20.58 | 20.58 | -0.91% | 5,348,864 |
| Jul 1, 2024 | 21.28 | 21.34 | 20.63 | 20.77 | 20.77 | -2.03% | 5,993,342 |
| Jun 28, 2024 | 21.46 | 21.47 | 20.98 | 21.20 | 21.20 | -1.03% | 9,536,567 |
| Jun 27, 2024 | 21.83 | 21.91 | 21.30 | 21.42 | 21.42 | -2.41% | 7,087,012 |
| Jun 26, 2024 | 22.03 | 22.08 | 21.78 | 21.95 | 21.95 | -0.54% | 6,341,574 |
| Jun 25, 2024 | 22.41 | 22.55 | 22.02 | 22.07 | 22.07 | -1.91% | 4,991,320 |
| Jun 24, 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 22.50 | 1.72% | 6,211,951 |
| Jun 21, 2024 | 21.71 | 22.53 | 21.39 | 22.12 | 22.12 | 2.65% | 11,609,879 |
| Jun 20, 2024 | 21.43 | 21.57 | 21.19 | 21.55 | 21.55 | -0.19% | 6,650,026 |
| Jun 18, 2024 | 21.68 | 21.83 | 21.47 | 21.59 | 21.59 | -0.05% | 7,134,536 |
| Jun 17, 2024 | 21.56 | 21.75 | 21.47 | 21.60 | 21.60 | -0.37% | 6,056,344 |
| Jun 14, 2024 | 21.88 | 22.00 | 21.44 | 21.68 | 21.68 | -1.54% | 5,868,764 |
| Jun 13, 2024 | 22.11 | 22.23 | 21.70 | 22.02 | 22.02 | -0.54% | 8,733,101 |