Skip to main content
/
Avantor, Inc. (AVTR)
NYSE: AVTR · Real-Time Price · USD
16.18
+0.01 (0.06%)
At close: Mar 28, 2025, 4:00 PM
16.21
+0.03 (0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Avantor Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 17, 2019→Mar 28, 2025Max ▾Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '252020​20202021​20212022​20222023​20232024​20242025​2025010.0020.0030.0040.0016.18

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 4, 202515.7015.7515.3715.5015.50-2.33%9,082,310
Mar 3, 202516.8016.8115.7715.8715.87-4.97%8,329,037
Feb 28, 202516.5716.7316.4116.7016.701.27%6,975,665
Feb 27, 202517.0317.1616.4616.4916.49-4.24%6,914,122
Feb 26, 202517.5317.6617.1517.2217.22-1.94%4,961,195
Feb 25, 202517.4617.6317.1717.5617.560.52%8,577,395
Feb 24, 202517.2917.7617.2217.4717.470.98%6,104,728
Feb 21, 202517.4017.6417.2217.3017.30-1.09%6,548,052
Feb 20, 202517.6817.9117.4717.4917.49-1.07%4,307,108
Feb 19, 202517.3017.7417.1417.6817.681.90%7,219,422
Feb 18, 202517.8917.9217.1917.3517.35-2.91%10,908,373
Feb 14, 202518.1818.3617.8317.8717.87-1.27%3,914,167
Feb 13, 202518.1218.1817.9018.1018.100.28%6,265,831
Feb 12, 202518.0918.2718.0018.0518.05-1.85%4,400,193
Feb 11, 202518.6518.8218.1918.3918.39-3.26%6,740,520
Feb 10, 202519.5019.5318.4919.0119.01-0.78%10,213,356
Feb 7, 202522.0022.4419.0919.1619.16-11.71%14,258,612
Feb 6, 202522.0222.0221.3121.7021.70-1.32%6,132,367
Feb 5, 202522.3222.4021.9421.9921.99-0.09%4,093,642
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