Avantor, Inc. (AVTR)
NYSE: AVTR · Real-Time Price · USD
9.92
+0.75 (8.24%)
Jun 8, 2026, 10:51 AM EDT - Market open
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 9.25 | 9.77 | 9.20 | 9.74 | - | 6.28% | 2,145,586 |
| Jun 5, 2026 | 9.53 | 9.53 | 9.04 | 9.16 | 9.16 | -3.78% | 9,533,634 |
| Jun 4, 2026 | 9.11 | 9.62 | 9.11 | 9.52 | 9.52 | 4.96% | 11,108,899 |
| Jun 3, 2026 | 8.86 | 9.14 | 8.83 | 9.07 | 9.07 | 0.89% | 6,709,206 |
| Jun 2, 2026 | 8.79 | 9.04 | 8.71 | 8.99 | 8.99 | -2.18% | 10,129,656 |
| Jun 1, 2026 | 8.97 | 9.33 | 8.86 | 9.19 | 9.19 | 0.77% | 13,023,006 |
| May 29, 2026 | 9.01 | 9.38 | 8.92 | 9.12 | 9.12 | -0.33% | 13,500,110 |
| May 28, 2026 | 8.42 | 9.30 | 8.42 | 9.15 | 9.15 | 8.93% | 13,507,793 |
| May 27, 2026 | 8.26 | 8.46 | 8.21 | 8.40 | 8.40 | 3.19% | 9,076,171 |
| May 26, 2026 | 8.08 | 8.16 | 7.94 | 8.14 | 8.14 | 0.25% | 8,442,414 |
| May 22, 2026 | 7.84 | 8.13 | 7.81 | 8.12 | 8.12 | 3.18% | 7,173,335 |
| May 21, 2026 | 7.85 | 7.93 | 7.69 | 7.87 | 7.87 | -0.13% | 6,345,151 |
| May 20, 2026 | 7.64 | 7.90 | 7.42 | 7.88 | 7.88 | 3.14% | 22,394,191 |
| May 19, 2026 | 7.66 | 7.80 | 7.50 | 7.64 | 7.64 | 0.53% | 8,684,829 |
| May 18, 2026 | 7.66 | 7.76 | 7.58 | 7.60 | 7.60 | -0.26% | 8,137,062 |
| May 15, 2026 | 7.92 | 8.02 | 7.61 | 7.62 | 7.62 | -4.03% | 7,960,092 |
| May 14, 2026 | 7.91 | 8.05 | 7.71 | 7.94 | 7.94 | 0.89% | 11,138,188 |
| May 13, 2026 | 8.08 | 8.15 | 7.84 | 7.87 | 7.87 | -3.67% | 9,128,003 |
| May 12, 2026 | 8.10 | 8.21 | 8.01 | 8.17 | 8.17 | 2.51% | 9,756,056 |
| May 11, 2026 | 8.30 | 8.30 | 7.95 | 7.97 | 7.97 | -4.09% | 6,731,114 |
| May 8, 2026 | 8.32 | 8.40 | 8.10 | 8.31 | 8.31 | - | 14,978,176 |
| May 7, 2026 | 8.49 | 8.58 | 8.23 | 8.31 | 8.31 | -1.42% | 11,258,347 |
| May 6, 2026 | 8.40 | 8.58 | 8.27 | 8.43 | 8.43 | 4.72% | 8,140,728 |
| May 5, 2026 | 8.08 | 8.26 | 7.93 | 8.05 | 8.05 | 0.75% | 5,471,283 |
| May 4, 2026 | 7.92 | 8.02 | 7.73 | 7.99 | 7.99 | 0.38% | 7,142,141 |
| May 1, 2026 | 8.13 | 8.22 | 7.85 | 7.96 | 7.96 | -1.73% | 9,500,718 |
| Apr 30, 2026 | 7.86 | 8.29 | 7.72 | 8.10 | 8.10 | 3.18% | 14,657,638 |
| Apr 29, 2026 | 8.50 | 8.56 | 7.48 | 7.85 | 7.85 | -0.13% | 17,429,200 |
| Apr 28, 2026 | 7.97 | 8.10 | 7.80 | 7.86 | 7.86 | -1.38% | 8,439,136 |
| Apr 27, 2026 | 7.89 | 8.06 | 7.83 | 7.97 | 7.97 | 0.89% | 7,430,735 |
| Apr 24, 2026 | 7.76 | 7.92 | 7.60 | 7.90 | 7.90 | 1.80% | 8,504,603 |
| Apr 23, 2026 | 8.14 | 8.30 | 7.46 | 7.76 | 7.76 | -6.28% | 11,277,561 |
| Apr 22, 2026 | 8.58 | 8.62 | 8.22 | 8.28 | 8.28 | -2.93% | 9,152,450 |
| Apr 21, 2026 | 8.53 | 8.85 | 8.46 | 8.53 | 8.53 | 0.35% | 9,642,197 |
| Apr 20, 2026 | 8.45 | 8.54 | 8.28 | 8.50 | 8.50 | -0.23% | 10,593,153 |
| Apr 17, 2026 | 8.39 | 8.57 | 8.32 | 8.52 | 8.52 | 3.15% | 11,957,162 |
| Apr 16, 2026 | 8.39 | 8.42 | 8.19 | 8.26 | 8.26 | -1.31% | 7,865,566 |
| Apr 15, 2026 | 8.28 | 8.49 | 8.26 | 8.37 | 8.37 | 2.07% | 16,308,236 |
| Apr 14, 2026 | 8.13 | 8.37 | 8.12 | 8.20 | 8.20 | 0.24% | 6,271,016 |
| Apr 13, 2026 | 7.82 | 8.21 | 7.82 | 8.18 | 8.18 | 3.54% | 5,188,029 |
| Apr 10, 2026 | 7.97 | 8.03 | 7.81 | 7.90 | 7.90 | -0.25% | 4,591,273 |
| Apr 9, 2026 | 7.97 | 8.04 | 7.65 | 7.92 | 7.92 | -1.00% | 8,791,812 |
| Apr 8, 2026 | 8.38 | 8.49 | 7.99 | 8.00 | 8.00 | - | 9,879,367 |
| Apr 7, 2026 | 7.92 | 8.10 | 7.86 | 8.00 | 8.00 | 0.25% | 7,946,133 |
| Apr 6, 2026 | 7.78 | 8.00 | 7.73 | 7.98 | 7.98 | 1.01% | 5,914,383 |
| Apr 2, 2026 | 7.73 | 8.07 | 7.59 | 7.90 | 7.90 | 1.67% | 5,095,117 |
| Apr 1, 2026 | 7.66 | 7.94 | 7.55 | 7.77 | 7.77 | -0.89% | 7,917,132 |
| Mar 31, 2026 | 7.75 | 7.94 | 7.61 | 7.84 | 7.84 | 3.29% | 5,781,457 |
| Mar 30, 2026 | 7.48 | 7.70 | 7.42 | 7.59 | 7.59 | 2.43% | 7,855,040 |
| Mar 27, 2026 | 7.59 | 7.65 | 7.27 | 7.41 | 7.41 | -3.39% | 7,061,939 |