Avantor, Inc. (AVTR)
NYSE: AVTR · Real-Time Price · USD
7.60
-0.02 (-0.26%)
May 18, 2026, 4:00 PM EDT - Market closed
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 7.59 | 7.84 | 7.55 | 7.67 | 7.67 | -0.26% | 7,377,548 |
| Mar 25, 2026 | 7.81 | 7.93 | 7.54 | 7.69 | 7.69 | -0.52% | 6,068,390 |
| Mar 24, 2026 | 7.39 | 7.85 | 7.38 | 7.73 | 7.73 | 1.84% | 9,636,271 |
| Mar 23, 2026 | 7.77 | 7.82 | 7.55 | 7.59 | 7.59 | 1.07% | 11,974,375 |
| Mar 20, 2026 | 7.58 | 7.71 | 7.39 | 7.51 | 7.51 | -1.31% | 12,425,814 |
| Mar 19, 2026 | 7.66 | 7.82 | 7.46 | 7.61 | 7.61 | -1.17% | 8,276,879 |
| Mar 18, 2026 | 7.67 | 7.80 | 7.61 | 7.70 | 7.70 | -1.28% | 6,905,552 |
| Mar 17, 2026 | 7.71 | 7.96 | 7.60 | 7.80 | 7.80 | 2.50% | 8,198,045 |
| Mar 16, 2026 | 7.96 | 8.02 | 7.58 | 7.61 | 7.61 | -4.04% | 11,433,547 |
| Mar 13, 2026 | 7.96 | 8.06 | 7.86 | 7.93 | 7.93 | 0.38% | 10,373,530 |
| Mar 12, 2026 | 8.45 | 8.54 | 7.87 | 7.90 | 7.90 | -4.70% | 12,441,870 |
| Mar 11, 2026 | 8.13 | 8.42 | 8.11 | 8.29 | 8.29 | 1.72% | 9,676,151 |
| Mar 10, 2026 | 8.11 | 8.22 | 7.85 | 8.15 | 8.15 | - | 13,190,576 |
| Mar 9, 2026 | 8.05 | 8.24 | 7.82 | 8.15 | 8.15 | -0.24% | 10,495,750 |