AVTR-PA - Avantor, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202065.3766.3665.3766.1166.1166,892
Jan 16, 202064.6266.0664.6065.3765.3747,361
Jan 15, 202063.3064.4763.3064.2164.2123,801
Jan 14, 202063.1163.1162.2162.3562.356,098
Jan 13, 202063.8163.8663.1263.3063.30180,740
Jan 10, 202063.8364.0563.6563.6563.659,184
Jan 09, 202064.8664.8663.4563.4563.4547,371
Jan 08, 202064.9965.7764.7464.8264.8265,609
Jan 07, 202065.6765.9265.3165.4065.4035,981
Jan 06, 202064.1664.5063.9464.3464.3443,514
Jan 03, 202064.0364.2063.6763.9263.9235,417
Jan 02, 202063.8864.1663.4464.1164.11139,189
Dec 31, 201963.0163.2662.9263.0063.0066,188
Dec 30, 201964.0064.0062.9063.0663.065,181
Dec 27, 201963.3264.2563.3264.2564.258,779
Dec 26, 201965.2365.2363.1363.1963.195,781
Dec 24, 201963.4663.4663.2363.2363.232,211
Dec 23, 201963.3763.5463.1563.5463.543,280
Dec 20, 201962.8762.8762.6862.8762.8726,917
Dec 19, 201963.2263.2262.1862.2562.25192,835
Dec 18, 201963.2463.4563.2163.2863.2833,341
Dec 17, 201964.7864.7863.8464.0364.0340,730
Dec 16, 201963.9164.7963.9164.2864.283,616
Dec 13, 201964.1164.1163.0763.2263.22143,711
Dec 12, 201964.6764.8663.2163.6863.68196,523
Dec 11, 201964.2364.6064.0064.0364.03221,843
Dec 10, 201963.2364.6563.2364.2664.26130,664
Dec 09, 201963.2063.2062.8463.0463.04192,999
Dec 06, 201962.5463.1662.5463.1663.16268,369
Dec 05, 201961.1461.7260.9361.4361.4314,785
Dec 04, 201959.3660.9859.3660.9660.96251,289
Dec 03, 201959.1859.1858.3858.4358.4355,299
Dec 02, 2019------
Nov 29, 201960.6860.6959.9160.1460.14102,937
Nov 27, 201960.2560.2859.9360.1760.17154,800
Nov 26, 201960.2260.2859.9760.2560.25379,677
Nov 25, 201961.1761.2659.9760.3160.3176,084
Nov 22, 201958.3060.6858.3060.5560.55160,288
Nov 21, 201957.3158.3257.3158.1858.1814,914
Nov 20, 201957.0757.4256.8657.3457.34238,041
Nov 19, 201955.8956.8555.4756.6156.6135,953
Nov 18, 201957.3257.3255.3855.6155.61137,646
Nov 15, 201956.7357.6656.7357.6657.66183,176
Nov 14, 201956.5857.1356.1156.7956.795,131
Nov 13, 201955.1756.3154.8056.2156.21145,309
Nov 12, 201953.3154.5253.3154.1254.12433,476
Nov 11, 201952.9352.9352.5252.5652.562,430
Nov 08, 201954.2954.2952.3852.3852.3861,588
Nov 07, 201955.6656.0255.3355.3555.35137,218
Nov 06, 201954.5656.9454.3055.7655.76104,681
Nov 05, 201953.8854.4550.6954.2854.28323,707
Nov 04, 201955.3155.3153.8654.6054.60136,816
Nov 01, 201952.3354.5252.0454.3554.35452,231
Oct 31, 201953.4953.4951.6052.0152.01169,500
Oct 31, 20190.78 Dividend
Oct 30, 201951.8153.2851.8153.1652.3873,815
Oct 29, 201952.3452.4152.1652.2351.4611,930
Oct 28, 201952.5053.3152.4852.9552.1766,899
Oct 25, 201951.9552.3351.7552.3351.56208,540
Oct 24, 201952.4252.4251.9352.0751.3180,648
Oct 23, 201952.3052.9752.2652.3051.53223,959
Oct 22, 201951.8352.1251.7251.8751.11120,384
Oct 21, 201952.7353.9852.0852.3951.62189,672
Oct 18, 201952.0253.1351.9053.0652.28184,537
Oct 17, 201952.0852.2251.6851.8151.05175,648
Oct 16, 201950.5051.8150.5051.7651.0091,904
Oct 15, 201952.4552.5251.0451.0450.29140,995
Oct 14, 201951.5352.4651.5352.4651.6927,887
Oct 11, 201952.6852.6851.5051.5350.7779,789
Oct 10, 201952.5052.5051.7251.8051.0493,512
Oct 09, 201951.2653.7351.2652.4451.67304,901
Oct 08, 201952.3652.9751.9251.9251.16188,063
Oct 07, 201953.9453.9553.0753.4652.68136,593
Oct 04, 201951.9153.3351.2753.1852.40124,062
Oct 03, 201949.6851.7149.6851.5150.75144,880
Oct 02, 201951.6051.6950.5350.7550.01105,754
Oct 01, 201953.3953.6351.6152.0951.33460,740
Sep 30, 201951.4653.6951.3953.6952.90396,344
Sep 27, 201950.2051.8250.2051.0550.30136,296
Sep 26, 201953.5753.7949.8951.0850.33366,097
Sep 25, 201954.4754.5951.8153.7352.94840,451
Sep 24, 201956.8256.8254.8055.1654.35321,102
Sep 23, 201956.3556.3555.3556.0255.2038,531
Sep 20, 201956.9956.9954.3855.5554.737,854
Sep 19, 201956.0757.2955.3756.2355.4038,710
Sep 18, 201957.8757.8955.8055.9555.13826,216
Sep 17, 201955.9157.5755.2657.4356.59106,029
Sep 16, 201953.5055.7053.5055.7054.88132,505
Sep 13, 201954.2454.2653.1454.1353.3457,897
Sep 12, 201956.0056.2155.8455.8455.021,766
Sep 11, 201956.1556.2055.2855.6554.8423,474
Sep 10, 201958.6658.6655.8656.1555.3377,855
Sep 09, 201959.6159.6557.8957.8957.0438,246
Sep 06, 201960.8060.8360.5260.7359.8437,925
Sep 05, 201961.2161.2460.0660.7259.8316,488
Sep 04, 201961.9661.9660.6360.8759.9830,704
Sep 03, 201962.1162.3360.7560.7559.8645,848
Aug 30, 201962.0063.0161.0361.4260.52182,341
Aug 29, 201960.0861.8760.0261.6860.77364,128
Aug 28, 201959.1659.8159.1659.6758.7929,598
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...