Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.21+0.61 (+3.11%)
At close: 04:00PM EDT
20.71 +0.50 (+2.47%)
After hours: 07:17PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 202219.8320.4019.5420.2120.2110,891,200
Sep 30, 202220.2420.2519.5919.6019.606,862,500
Sep 29, 202220.0420.3119.8120.2020.2010,331,600
Sep 28, 202220.1020.6320.0820.3320.339,076,700
Sep 27, 202220.7420.7419.8620.0120.015,717,700
Sep 26, 202220.4920.8820.3320.4820.487,213,000
Sep 23, 202220.7320.8720.3420.6020.604,048,900
Sep 22, 202221.1521.2920.7820.9520.956,388,600
Sep 21, 202221.8522.0421.2721.2821.284,871,800
Sep 20, 202221.9522.1021.5721.7721.774,946,600
Sep 19, 202222.2122.4321.7822.2522.256,381,500
Sep 16, 202222.8922.9822.3322.4822.4811,400,400
Sep 15, 202223.2623.8123.0323.1823.187,399,000
Sep 14, 202223.5023.8223.3323.4623.4613,557,500
Sep 13, 202225.2525.2623.6723.7323.7315,649,300
Sep 12, 202225.8226.2625.8226.0426.047,501,300
Sep 09, 202225.8426.0725.6225.8325.838,222,800
Sep 08, 202224.9825.8824.9825.8725.875,628,200
Sep 07, 202224.4225.1924.4225.1725.175,453,800
Sep 06, 202224.6024.7724.3224.4624.464,152,400
Sep 02, 202225.2325.3724.4724.5024.503,722,100
Sep 01, 202224.6624.9824.4224.9324.935,256,000
Aug 31, 202225.1825.3324.6824.9124.917,214,700
Aug 30, 202225.4325.4324.9624.9824.987,410,800
Aug 29, 202225.3825.5525.1125.2225.224,229,100
Aug 26, 202226.4326.4925.5425.5525.555,088,700
Aug 25, 202226.1526.6425.9526.5626.567,828,400
Aug 24, 202226.0026.2225.8826.0126.015,115,300
Aug 23, 202225.9726.1025.5326.0426.046,416,000
Aug 22, 202226.4026.4326.0926.1626.165,607,100
Aug 19, 202227.0627.1526.5026.5526.555,446,800
Aug 18, 202227.0527.3026.8727.1027.105,379,100
Aug 17, 202227.8227.9326.8827.0027.008,859,900
Aug 16, 202228.6028.7128.0028.1828.184,031,600
Aug 15, 202228.5928.8628.4628.8128.812,384,100
Aug 12, 202228.4928.6928.1328.5628.563,248,600
Aug 11, 202228.5329.1328.3528.5328.538,335,700
Aug 10, 202228.2528.6527.9228.5028.507,042,800
Aug 09, 202228.4628.5127.6727.8627.865,177,500
Aug 08, 202228.5928.8828.3328.3428.344,767,900
Aug 05, 202228.1928.7328.1328.5528.554,109,500
Aug 04, 202228.7228.7728.3428.5528.556,015,600
Aug 03, 202229.4529.7228.6428.6728.678,078,400
Aug 02, 202229.2629.7329.2029.2529.253,866,200
Aug 01, 202228.7829.8828.7829.4929.4911,169,600
Jul 29, 202228.6129.3027.5029.0229.0219,468,200
Jul 28, 202231.9332.7631.6432.3332.338,142,800
Jul 27, 202231.3531.9031.0331.7631.764,238,000
Jul 26, 202230.8231.4230.6531.3131.314,116,700
Jul 25, 202230.9631.1730.6630.8330.833,406,500
Jul 22, 202231.5731.5730.5630.9730.974,749,600
Jul 21, 202229.7531.4529.7531.3731.378,662,900
Jul 20, 202229.2429.5528.9729.3229.324,347,500
Jul 19, 202228.5129.2728.2529.2129.218,197,800
Jul 18, 202229.0029.1527.9828.1028.105,207,700
Jul 15, 202228.1828.9527.9328.7328.734,353,900
Jul 14, 202228.2528.3627.5128.1728.179,129,800
Jul 13, 202228.8829.3328.6128.7228.724,123,000
Jul 12, 202230.9331.2528.9229.3629.368,002,300
Jul 11, 202231.1831.5230.9931.1931.192,662,200
Jul 08, 202231.4231.6031.0431.4131.412,727,200
Jul 07, 202231.3431.9131.2431.5731.573,989,100
Jul 06, 202231.4431.7531.2131.4531.455,125,000
Jul 05, 202231.2631.6530.5731.5031.502,628,500
Jul 01, 202231.0331.6230.8831.6131.614,274,600
Jun 30, 202231.1531.6330.6431.1031.104,220,200
Jun 29, 202231.5931.7531.3531.5031.502,798,100
Jun 28, 202232.0032.1631.1831.6231.624,023,600
Jun 27, 202231.7532.0331.2331.9931.993,650,400
Jun 24, 202231.3031.8331.1431.6031.607,432,900
Jun 23, 202230.4831.3630.4031.2831.283,337,800
Jun 22, 202229.3930.6429.3930.3730.373,931,100
Jun 21, 202230.2730.5429.7429.8429.845,431,000
Jun 17, 202229.5730.2429.5629.8429.848,262,600
Jun 16, 202229.8730.0629.2929.7029.706,653,700
Jun 15, 202230.1331.2229.9730.6130.617,288,900
Jun 14, 202229.3030.0328.7429.7229.724,312,200
Jun 13, 202229.8630.1029.2029.3529.353,440,700
Jun 10, 202231.4131.5530.5630.7630.762,535,400
Jun 09, 202232.1732.4731.8831.9331.932,239,700
Jun 08, 202232.6432.8532.3532.5332.531,780,200
Jun 07, 202232.0032.9231.9732.8632.863,587,400
Jun 06, 202233.0633.2632.2332.3032.303,910,300
Jun 03, 202233.0033.4632.5432.6832.684,977,500
Jun 02, 202232.0133.4831.8033.3833.385,551,500
Jun 01, 202232.3532.7031.3231.9331.933,627,600
May 31, 202232.6532.7631.7732.0432.045,857,200
May 27, 202232.1233.2732.0332.9832.984,094,100
May 26, 202230.8131.8530.8131.7731.775,564,000
May 25, 202231.4131.6930.4530.7530.753,352,900
May 24, 202231.2631.5330.9931.4031.403,244,200
May 23, 202231.4731.7231.0231.5331.533,901,700
May 20, 202231.3531.4930.4931.2231.224,057,500
May 19, 202229.8431.2729.7231.1131.115,928,500
May 18, 202230.8131.1030.0230.1930.195,482,100
May 17, 202231.1431.4930.6831.3331.333,373,400
May 16, 202230.1230.9129.9130.6430.645,443,700
May 13, 202230.3331.2729.7730.0530.0511,342,400
May 12, 202229.7830.5129.4029.8829.884,695,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement