Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 32 mins

S&P Futures
3,750.50
+60.25(+1.63%)
Dow Futures
29,933.00
+395.00(+1.34%)
Nasdaq Futures
11,516.00
+230.25(+2.04%)
Russell 2000 Futures
1,748.10
+33.20(+1.94%)
Crude Oil
84.74
+1.11(+1.33%)
Gold
1,712.50
+10.50(+0.62%)

Advertisement

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.21

+0.61

(+3.11%)

At close: 04:00PM EDT

20.71

+0.50

(+2.47%)

After hours:

07:17PM EDT

Advertisement

Time Period:

Oct 04, 2021 - Oct 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	-	-	-	-	-	-
Oct 03, 2022	19.83	20.40	19.54	20.21	20.21	10,891,200
Sep 30, 2022	20.24	20.25	19.59	19.60	19.60	6,862,500
Sep 29, 2022	20.04	20.31	19.81	20.20	20.20	10,331,600
Sep 28, 2022	20.10	20.63	20.08	20.33	20.33	9,076,700
Sep 27, 2022	20.74	20.74	19.86	20.01	20.01	5,717,700
Sep 26, 2022	20.49	20.88	20.33	20.48	20.48	7,213,000
Sep 23, 2022	20.73	20.87	20.34	20.60	20.60	4,048,900
Sep 22, 2022	21.15	21.29	20.78	20.95	20.95	6,388,600
Sep 21, 2022	21.85	22.04	21.27	21.28	21.28	4,871,800
Sep 20, 2022	21.95	22.10	21.57	21.77	21.77	4,946,600
Sep 19, 2022	22.21	22.43	21.78	22.25	22.25	6,381,500
Sep 16, 2022	22.89	22.98	22.33	22.48	22.48	11,400,400
Sep 15, 2022	23.26	23.81	23.03	23.18	23.18	7,399,000
Sep 14, 2022	23.50	23.82	23.33	23.46	23.46	13,557,500
Sep 13, 2022	25.25	25.26	23.67	23.73	23.73	15,649,300
Sep 12, 2022	25.82	26.26	25.82	26.04	26.04	7,501,300
Sep 09, 2022	25.84	26.07	25.62	25.83	25.83	8,222,800
Sep 08, 2022	24.98	25.88	24.98	25.87	25.87	5,628,200
Sep 07, 2022	24.42	25.19	24.42	25.17	25.17	5,453,800
Sep 06, 2022	24.60	24.77	24.32	24.46	24.46	4,152,400
Sep 02, 2022	25.23	25.37	24.47	24.50	24.50	3,722,100
Sep 01, 2022	24.66	24.98	24.42	24.93	24.93	5,256,000
Aug 31, 2022	25.18	25.33	24.68	24.91	24.91	7,214,700
Aug 30, 2022	25.43	25.43	24.96	24.98	24.98	7,410,800
Aug 29, 2022	25.38	25.55	25.11	25.22	25.22	4,229,100
Aug 26, 2022	26.43	26.49	25.54	25.55	25.55	5,088,700
Aug 25, 2022	26.15	26.64	25.95	26.56	26.56	7,828,400
Aug 24, 2022	26.00	26.22	25.88	26.01	26.01	5,115,300
Aug 23, 2022	25.97	26.10	25.53	26.04	26.04	6,416,000
Aug 22, 2022	26.40	26.43	26.09	26.16	26.16	5,607,100
Aug 19, 2022	27.06	27.15	26.50	26.55	26.55	5,446,800
Aug 18, 2022	27.05	27.30	26.87	27.10	27.10	5,379,100
Aug 17, 2022	27.82	27.93	26.88	27.00	27.00	8,859,900
Aug 16, 2022	28.60	28.71	28.00	28.18	28.18	4,031,600
Aug 15, 2022	28.59	28.86	28.46	28.81	28.81	2,384,100
Aug 12, 2022	28.49	28.69	28.13	28.56	28.56	3,248,600
Aug 11, 2022	28.53	29.13	28.35	28.53	28.53	8,335,700
Aug 10, 2022	28.25	28.65	27.92	28.50	28.50	7,042,800
Aug 09, 2022	28.46	28.51	27.67	27.86	27.86	5,177,500
Aug 08, 2022	28.59	28.88	28.33	28.34	28.34	4,767,900
Aug 05, 2022	28.19	28.73	28.13	28.55	28.55	4,109,500
Aug 04, 2022	28.72	28.77	28.34	28.55	28.55	6,015,600
Aug 03, 2022	29.45	29.72	28.64	28.67	28.67	8,078,400
Aug 02, 2022	29.26	29.73	29.20	29.25	29.25	3,866,200
Aug 01, 2022	28.78	29.88	28.78	29.49	29.49	11,169,600
Jul 29, 2022	28.61	29.30	27.50	29.02	29.02	19,468,200
Jul 28, 2022	31.93	32.76	31.64	32.33	32.33	8,142,800
Jul 27, 2022	31.35	31.90	31.03	31.76	31.76	4,238,000
Jul 26, 2022	30.82	31.42	30.65	31.31	31.31	4,116,700
Jul 25, 2022	30.96	31.17	30.66	30.83	30.83	3,406,500
Jul 22, 2022	31.57	31.57	30.56	30.97	30.97	4,749,600
Jul 21, 2022	29.75	31.45	29.75	31.37	31.37	8,662,900
Jul 20, 2022	29.24	29.55	28.97	29.32	29.32	4,347,500
Jul 19, 2022	28.51	29.27	28.25	29.21	29.21	8,197,800
Jul 18, 2022	29.00	29.15	27.98	28.10	28.10	5,207,700
Jul 15, 2022	28.18	28.95	27.93	28.73	28.73	4,353,900
Jul 14, 2022	28.25	28.36	27.51	28.17	28.17	9,129,800
Jul 13, 2022	28.88	29.33	28.61	28.72	28.72	4,123,000
Jul 12, 2022	30.93	31.25	28.92	29.36	29.36	8,002,300
Jul 11, 2022	31.18	31.52	30.99	31.19	31.19	2,662,200
Jul 08, 2022	31.42	31.60	31.04	31.41	31.41	2,727,200
Jul 07, 2022	31.34	31.91	31.24	31.57	31.57	3,989,100
Jul 06, 2022	31.44	31.75	31.21	31.45	31.45	5,125,000
Jul 05, 2022	31.26	31.65	30.57	31.50	31.50	2,628,500
Jul 01, 2022	31.03	31.62	30.88	31.61	31.61	4,274,600
Jun 30, 2022	31.15	31.63	30.64	31.10	31.10	4,220,200
Jun 29, 2022	31.59	31.75	31.35	31.50	31.50	2,798,100
Jun 28, 2022	32.00	32.16	31.18	31.62	31.62	4,023,600
Jun 27, 2022	31.75	32.03	31.23	31.99	31.99	3,650,400
Jun 24, 2022	31.30	31.83	31.14	31.60	31.60	7,432,900
Jun 23, 2022	30.48	31.36	30.40	31.28	31.28	3,337,800
Jun 22, 2022	29.39	30.64	29.39	30.37	30.37	3,931,100
Jun 21, 2022	30.27	30.54	29.74	29.84	29.84	5,431,000
Jun 17, 2022	29.57	30.24	29.56	29.84	29.84	8,262,600
Jun 16, 2022	29.87	30.06	29.29	29.70	29.70	6,653,700
Jun 15, 2022	30.13	31.22	29.97	30.61	30.61	7,288,900
Jun 14, 2022	29.30	30.03	28.74	29.72	29.72	4,312,200
Jun 13, 2022	29.86	30.10	29.20	29.35	29.35	3,440,700
Jun 10, 2022	31.41	31.55	30.56	30.76	30.76	2,535,400
Jun 09, 2022	32.17	32.47	31.88	31.93	31.93	2,239,700
Jun 08, 2022	32.64	32.85	32.35	32.53	32.53	1,780,200
Jun 07, 2022	32.00	32.92	31.97	32.86	32.86	3,587,400
Jun 06, 2022	33.06	33.26	32.23	32.30	32.30	3,910,300
Jun 03, 2022	33.00	33.46	32.54	32.68	32.68	4,977,500
Jun 02, 2022	32.01	33.48	31.80	33.38	33.38	5,551,500
Jun 01, 2022	32.35	32.70	31.32	31.93	31.93	3,627,600
May 31, 2022	32.65	32.76	31.77	32.04	32.04	5,857,200
May 27, 2022	32.12	33.27	32.03	32.98	32.98	4,094,100
May 26, 2022	30.81	31.85	30.81	31.77	31.77	5,564,000
May 25, 2022	31.41	31.69	30.45	30.75	30.75	3,352,900
May 24, 2022	31.26	31.53	30.99	31.40	31.40	3,244,200
May 23, 2022	31.47	31.72	31.02	31.53	31.53	3,901,700
May 20, 2022	31.35	31.49	30.49	31.22	31.22	4,057,500
May 19, 2022	29.84	31.27	29.72	31.11	31.11	5,928,500
May 18, 2022	30.81	31.10	30.02	30.19	30.19	5,482,100
May 17, 2022	31.14	31.49	30.68	31.33	31.33	3,373,400
May 16, 2022	30.12	30.91	29.91	30.64	30.64	5,443,700
May 13, 2022	30.33	31.27	29.77	30.05	30.05	11,342,400
May 12, 2022	29.78	30.51	29.40	29.88	29.88	4,695,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,750.50+60.25(+1.63%)

Dow Futures29,933.00+395.00(+1.34%)

Nasdaq Futures11,516.00+230.25(+2.04%)

Russell 2000 Futures1,748.10+33.20(+1.94%)

Crude Oil84.74+1.11(+1.33%)

Gold1,712.50+10.50(+0.62%)

Avantor, Inc. (AVTR)

S&P Futures
3,750.50
+60.25(+1.63%)

Dow Futures
29,933.00
+395.00(+1.34%)

Nasdaq Futures
11,516.00
+230.25(+2.04%)

Russell 2000 Futures
1,748.10
+33.20(+1.94%)

Crude Oil
84.74
+1.11(+1.33%)

Gold
1,712.50
+10.50(+0.62%)