Skip to main content
Avantor, Inc. (AVTR)
NYSE: AVTR · Real-Time Price · USD
20.36
+0.22 (1.09%)
Nov 21, 2024, 4:00 PM EST - Market closed

Avantor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202420.0320.4719.9120.3620.361.09%6,271,832
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
Sep 10, 202425.9726.6025.7026.4726.472.60%6,462,905
Sep 9, 202425.2226.0525.1225.8025.801.02%4,983,400
Sep 6, 202425.6926.2025.0625.5425.54-0.39%5,127,883
Sep 5, 202425.0625.7224.7925.6425.642.31%5,755,394
Sep 4, 202424.9725.2224.7425.0625.06-0.24%2,809,064
Sep 3, 202425.6325.9525.0525.1225.12-2.79%3,706,524
Aug 30, 202425.8226.0325.5425.8425.840.19%3,853,228
Aug 29, 202425.7626.0225.4525.7925.790.90%3,571,161
Aug 28, 202425.6026.1225.4125.5625.56-0.20%4,373,355
Aug 27, 202425.3525.6225.2325.6125.610.91%2,343,166
Aug 26, 202425.6725.9625.3325.3825.38-1.09%3,951,941
Aug 23, 202425.2325.7125.0925.6625.662.56%2,931,188
Aug 22, 202425.4825.7224.9825.0225.02-1.61%3,281,571
Aug 21, 202425.6625.6625.2725.4325.43-0.59%3,398,013
Aug 20, 202425.4425.6725.3025.5825.580.67%2,653,160
Aug 19, 202425.3525.6125.1825.4125.410.47%2,355,017
Aug 16, 202425.4125.6225.1825.2925.29-0.94%3,320,898
Aug 15, 202425.3825.5925.1825.5325.531.83%2,656,241
Aug 14, 202425.3325.3324.9725.0725.07-0.67%3,406,687
Aug 13, 202424.7225.2724.6025.2425.242.44%3,929,727
Aug 12, 202424.8525.0424.5524.6424.64-1.36%2,675,072
Aug 9, 202424.9825.0524.5824.9824.98-3,614,749
Aug 8, 202424.3525.0024.3524.9824.982.80%4,462,990
Aug 7, 202425.2725.4824.1924.3024.30-3.38%6,385,310
Aug 6, 202425.1025.6024.8725.1525.150.80%6,758,828
Aug 5, 202424.9425.4124.7524.9524.95-2.54%10,857,444
Aug 2, 202426.0326.0525.0925.6025.60-3.40%11,282,011
Aug 1, 202426.9927.1025.9426.5026.50-0.93%11,766,997
Jul 31, 202427.7528.0026.6826.7526.75-3.25%14,349,629
Jul 30, 202426.4227.6626.3827.6527.655.33%11,482,495
Jul 29, 202425.5426.4425.2126.2526.252.54%12,811,322
Jul 26, 202424.1125.8724.0025.6025.6012.18%21,724,929
Jul 25, 202422.1023.0722.0622.8222.822.01%117,919,723
Jul 24, 202422.5722.7122.0322.3722.375.67%27,336,381
Jul 23, 202422.0022.2121.1221.1721.170.38%12,643,112
Jul 22, 202421.0621.2220.8321.0921.091.15%6,075,981
Jul 19, 202420.5820.9720.5220.8520.850.53%5,883,105
Jul 18, 202421.3821.5220.5020.7420.74-3.17%11,775,194
Jul 17, 202421.4521.6621.1821.4221.42-0.51%8,187,564
Jul 16, 202421.1321.5420.9221.5321.533.41%4,402,598
Jul 15, 202420.8821.0120.6920.8220.820.10%5,229,135
Jul 12, 202421.3121.3120.6020.8020.80-2.30%8,037,585
Jul 11, 202420.9721.5120.9021.2921.291.87%4,915,562
Jul 10, 202420.5120.9420.5120.9020.900.10%4,755,283
Jul 9, 202421.0421.0620.7120.8820.88-0.29%2,636,132
Jul 8, 202421.1721.2120.7220.9420.94-0.43%3,895,937
Jul 5, 202420.9721.1120.7521.0321.030.10%5,272,924
Jul 3, 202420.5821.0820.5621.0121.012.09%5,206,885