Avantor, Inc. (AVTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

28.47+0.60 (+2.15%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 01, 2021	28.24	28.75	28.20	28.47	28.47	4,380,700
Feb 26, 2021	27.88	28.11	27.39	27.87	27.87	4,535,100
Feb 25, 2021	28.01	28.06	27.28	27.64	27.64	3,220,800
Feb 24, 2021	27.93	28.27	27.75	27.94	27.94	6,820,600
Feb 23, 2021	27.62	28.35	27.18	28.00	28.00	7,863,700
Feb 22, 2021	28.28	28.84	27.94	28.01	28.01	4,409,600
Feb 19, 2021	28.82	28.94	28.64	28.69	28.69	2,969,300
Feb 18, 2021	29.36	29.43	28.46	28.75	28.75	6,957,800
Feb 17, 2021	29.64	30.00	29.28	29.63	29.63	3,032,800
Feb 16, 2021	30.70	31.05	29.47	29.80	29.80	6,509,000
Feb 12, 2021	30.04	30.70	29.99	30.67	30.67	1,794,100
Feb 11, 2021	30.69	30.71	29.99	30.24	30.24	3,207,800
Feb 10, 2021	29.68	30.67	29.67	30.47	30.47	5,523,900
Feb 09, 2021	29.58	29.98	29.43	29.68	29.68	3,555,100
Feb 08, 2021	29.98	30.37	29.70	29.74	29.74	2,216,600
Feb 05, 2021	29.63	30.34	29.51	29.86	29.86	2,731,800
Feb 04, 2021	30.08	30.53	29.09	29.65	29.65	6,786,200
Feb 03, 2021	30.32	30.45	29.71	29.71	29.71	5,156,700
Feb 02, 2021	29.98	30.63	29.88	30.31	30.31	4,076,600
Feb 01, 2021	29.91	30.02	29.33	29.50	29.50	3,699,600
Jan 29, 2021	29.45	30.24	29.11	29.49	29.49	4,557,200
Jan 28, 2021	28.60	29.94	28.51	29.54	29.54	5,483,300
Jan 27, 2021	29.35	29.43	27.94	28.17	28.17	5,472,800
Jan 26, 2021	30.75	30.84	29.74	29.92	29.92	5,270,400
Jan 25, 2021	30.60	30.99	30.24	30.69	30.69	6,884,100
Jan 22, 2021	30.20	30.69	30.03	30.52	30.52	2,770,300
Jan 21, 2021	30.41	30.70	30.16	30.45	30.45	3,039,000
Jan 20, 2021	29.87	30.61	29.86	30.47	30.47	2,999,600
Jan 19, 2021	29.73	30.00	29.20	29.69	29.69	4,306,400
Jan 15, 2021	28.70	28.96	27.94	28.95	28.95	5,751,100
Jan 14, 2021	29.19	29.41	28.62	28.71	28.71	4,145,500
Jan 13, 2021	30.01	30.03	29.20	29.20	29.20	5,898,700
Jan 12, 2021	30.58	30.73	29.94	29.95	29.95	8,203,700
Jan 11, 2021	29.21	30.58	29.10	30.49	30.49	9,153,500
Jan 08, 2021	29.33	29.66	28.49	29.01	29.01	6,177,900
Jan 07, 2021	28.63	29.47	28.61	29.24	29.24	9,565,700
Jan 06, 2021	27.14	28.36	27.07	28.22	28.22	3,564,400
Jan 05, 2021	27.25	27.83	27.04	27.54	27.54	3,944,400
Jan 04, 2021	28.30	28.38	27.05	27.31	27.31	3,457,800
Dec 31, 2020	27.42	28.21	27.42	28.15	28.15	5,118,000
Dec 30, 2020	26.95	27.41	26.80	27.34	27.34	4,503,900
Dec 29, 2020	27.06	27.16	26.53	26.78	26.78	3,035,100
Dec 28, 2020	27.37	27.48	26.55	26.92	26.92	2,429,400
Dec 24, 2020	26.99	27.40	26.93	27.07	27.07	896,200
Dec 23, 2020	27.38	27.45	26.90	26.91	26.91	2,270,800
Dec 22, 2020	27.39	27.49	27.11	27.26	27.26	3,236,800
Dec 21, 2020	27.10	27.46	26.73	27.28	27.28	5,840,400
Dec 18, 2020	27.63	27.69	27.25	27.56	27.56	6,530,000
Dec 17, 2020	27.90	28.38	27.38	27.44	27.44	4,886,300
Dec 16, 2020	27.51	27.70	27.03	27.52	27.52	5,620,500
Dec 15, 2020	27.00	27.86	26.83	27.44	27.44	4,617,300
Dec 14, 2020	27.26	27.48	26.67	26.80	26.80	4,241,600
Dec 11, 2020	26.81	27.01	26.58	26.91	26.91	2,080,000
Dec 10, 2020	26.36	27.18	26.33	26.82	26.82	5,285,700
Dec 09, 2020	27.11	27.23	26.28	26.46	26.46	3,320,900
Dec 08, 2020	27.30	27.46	26.83	27.11	27.11	4,654,300
Dec 07, 2020	27.31	27.64	27.00	27.51	27.51	4,892,700
Dec 04, 2020	27.18	27.26	26.77	27.15	27.15	2,838,400
Dec 03, 2020	27.14	27.75	27.07	27.10	27.10	4,279,400
Dec 02, 2020	27.26	27.33	26.77	27.18	27.18	2,978,800
Dec 01, 2020	27.60	27.69	26.85	27.15	27.15	4,606,000
Nov 30, 2020	26.58	27.29	26.28	27.28	27.28	7,544,800
Nov 27, 2020	26.32	26.52	26.16	26.35	26.35	1,041,600
Nov 25, 2020	26.08	26.18	25.57	26.04	26.04	2,855,800
Nov 24, 2020	25.99	26.26	25.79	25.96	25.96	2,078,200
Nov 23, 2020	26.05	26.16	25.67	25.90	25.90	6,040,500
Nov 20, 2020	26.57	26.57	25.91	25.92	25.92	5,468,000
Nov 19, 2020	26.51	26.81	26.41	26.59	26.59	4,129,800
Nov 18, 2020	27.85	27.93	26.52	26.55	26.55	4,834,500
Nov 17, 2020	26.97	27.65	26.56	27.60	27.60	3,841,700
Nov 16, 2020	26.83	27.40	26.64	27.07	27.07	5,014,500
Nov 13, 2020	26.45	27.08	26.33	26.74	26.74	3,599,000
Nov 12, 2020	26.58	26.87	25.92	26.32	26.32	5,609,700
Nov 11, 2020	26.38	27.31	26.35	26.67	26.67	4,750,500
Nov 10, 2020	26.99	27.05	26.07	26.12	26.12	11,002,100
Nov 09, 2020	27.78	28.98	26.60	26.81	26.81	12,998,400
Nov 06, 2020	26.67	27.02	26.00	26.92	26.92	37,728,500
Nov 05, 2020	23.98	25.59	23.75	25.38	25.38	9,710,500
Nov 04, 2020	24.11	24.58	23.95	24.48	24.48	3,246,300
Nov 03, 2020	23.67	23.93	23.55	23.71	23.71	2,745,900
Nov 02, 2020	23.66	23.88	23.28	23.41	23.41	2,875,500
Oct 30, 2020	22.86	23.35	22.49	23.27	23.27	3,899,600
Oct 29, 2020	23.53	23.62	22.89	23.00	23.00	3,332,300
Oct 28, 2020	24.01	24.20	23.33	23.37	23.37	4,868,500
Oct 27, 2020	24.85	25.02	24.27	24.44	24.44	3,469,700
Oct 26, 2020	24.64	24.95	24.41	24.73	24.73	4,557,300
Oct 23, 2020	25.00	25.42	24.15	24.90	24.90	11,189,200
Oct 22, 2020	24.85	25.56	24.69	25.45	25.45	5,767,700
Oct 21, 2020	25.44	25.70	24.67	24.71	24.71	4,545,300
Oct 20, 2020	24.31	25.44	24.24	24.96	24.96	5,618,300
Oct 19, 2020	24.53	24.90	23.95	24.26	24.26	6,716,100
Oct 16, 2020	24.29	24.72	24.27	24.46	24.46	3,975,700
Oct 15, 2020	23.43	24.14	23.01	24.02	24.02	3,774,700
Oct 14, 2020	24.28	24.46	23.36	23.72	23.72	3,269,800
Oct 13, 2020	24.47	24.67	23.94	24.07	24.07	6,382,100
Oct 12, 2020	24.63	24.93	24.35	24.62	24.62	4,346,200
Oct 09, 2020	24.97	24.97	24.26	24.48	24.48	5,704,500
Oct 08, 2020	24.38	24.45	24.02	24.30	24.30	2,258,100
Oct 07, 2020	23.75	24.67	23.63	24.25	24.25	5,825,600
Oct 06, 2020	23.63	23.92	23.35	23.37	23.37	3,231,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,888.25-10.50(-0.27%)

Dow Futures31,436.00-73.00(-0.23%)

Nasdaq Futures13,252.75-27.00(-0.20%)

Avantor, Inc. (AVTR)

S&P Futures
3,888.25
-10.50(-0.27%)

Dow Futures
31,436.00
-73.00(-0.23%)

Nasdaq Futures
13,252.75
-27.00(-0.20%)