AVTR - Avantor, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201915.2616.1715.2116.0416.042,585,800
Sep 16, 201914.8315.4514.7615.3015.303,081,700
Sep 13, 201915.1715.3214.4614.9314.933,325,900
Sep 12, 201915.4415.8315.1915.2215.222,228,400
Sep 11, 201915.7515.7515.2215.4015.402,687,200
Sep 10, 201916.1816.2715.4715.5615.564,133,400
Sep 09, 201917.0817.0816.2216.2516.251,473,500
Sep 06, 201917.2017.2717.0417.0417.041,461,100
Sep 05, 201917.3917.5916.9117.1817.18852,200
Sep 04, 201917.3117.7217.1517.2417.241,444,600
Sep 03, 201917.5417.9817.1817.2617.261,791,100
Aug 30, 201917.6117.7617.3217.5017.50940,800
Aug 29, 201917.0117.7516.9817.5417.541,647,100
Aug 28, 201916.9717.0416.6616.9216.92412,400
Aug 27, 201917.0917.4416.8517.0317.03821,200
Aug 26, 201917.5017.5616.9517.0017.00822,700
Aug 23, 201917.7117.8217.1317.3217.321,884,800
Aug 22, 201917.7317.9917.2817.8017.801,710,900
Aug 21, 201917.3017.7417.2017.7117.711,612,600
Aug 20, 201916.9817.2516.6917.1317.13833,300
Aug 19, 201916.5716.9916.4216.9216.921,214,500
Aug 16, 201916.1116.6315.8616.5316.531,516,600
Aug 15, 201915.8116.1215.5115.9715.975,313,100
Aug 14, 201916.1116.2415.4515.7315.731,248,300
Aug 13, 201916.1816.6316.1716.3316.33816,400
Aug 12, 201916.8316.8916.2816.3016.30788,200
Aug 09, 201917.0817.0816.6816.8516.851,444,700
Aug 08, 201916.8517.0716.7317.0117.01920,200
Aug 07, 201916.8517.0016.5416.6916.691,694,300
Aug 06, 201916.0317.2715.9916.9816.984,508,900
Aug 05, 201916.4316.5015.8516.0116.015,740,300
Aug 02, 201917.1517.1916.4016.6116.611,910,500
Aug 01, 201917.4817.7717.1617.2417.24679,300
Jul 31, 201917.6717.9417.3117.5917.591,443,900
Jul 30, 201917.9318.1717.6317.7117.711,045,600
Jul 29, 201918.0718.1817.6717.8717.87625,300
Jul 26, 201918.4318.6917.9118.0118.011,045,500
Jul 25, 201918.4818.8218.3818.4318.431,044,700
Jul 24, 201918.4318.5618.1618.4518.452,691,800
Jul 23, 201918.5218.6218.3218.4418.441,255,200
Jul 22, 201918.3718.5918.0218.4518.451,098,300
Jul 19, 201917.6518.5517.6518.4118.412,513,900
Jul 18, 201917.0017.7116.8917.5417.542,278,600
Jul 17, 201917.1617.1616.8417.0017.00947,400
Jul 16, 201917.7417.7417.1417.1617.161,520,600
Jul 15, 201918.2118.2517.3917.7317.733,935,400
Jul 12, 201918.5118.7318.1518.3318.331,907,200
Jul 11, 201918.3418.5518.1218.5418.541,866,700
Jul 10, 201918.4318.7918.2718.3418.343,504,600
Jul 09, 201918.9419.1018.2018.4318.435,486,600
Jul 08, 201919.0519.0818.6118.9718.973,049,300
Jul 05, 201918.9419.1918.8119.1819.182,208,400
Jul 03, 201918.8019.0418.7018.9418.94885,200
Jul 02, 201918.7418.8518.6118.7518.751,003,900
Jul 01, 201919.2719.5818.6018.7418.742,825,600
Jun 28, 201918.6019.1318.5519.0919.092,487,700
Jun 27, 201918.7018.7018.3618.5618.562,087,700
Jun 26, 201918.6818.8118.4118.6918.693,978,000
Jun 25, 201919.0019.0018.5618.7018.702,144,900
Jun 24, 201919.0719.2018.9619.0519.051,708,900
Jun 21, 201918.9219.0518.9019.0419.042,911,500
Jun 20, 201918.8519.1118.8018.9118.912,276,500
Jun 19, 201918.7518.8418.5018.8018.801,969,500
Jun 18, 201918.6618.9318.3818.8018.802,135,600
Jun 17, 201918.9018.9018.5518.6218.621,225,800
Jun 14, 201918.8118.9418.5018.8018.801,509,500
Jun 13, 201918.2818.7518.0818.6218.625,004,400
Jun 12, 201917.9018.2117.5218.1918.195,951,900
Jun 11, 201917.6217.8317.4717.6017.607,227,200
Jun 10, 201917.2917.4017.1617.3017.303,345,100
Jun 07, 201917.0917.3917.0117.2017.204,626,700
Jun 06, 201917.3017.3416.8217.0517.053,128,800
Jun 05, 201917.6017.6217.3017.3517.351,389,600
Jun 04, 201917.6117.8917.4317.5017.501,817,000
Jun 03, 201917.4717.8817.3817.5817.582,669,500
May 31, 201917.1617.6517.0817.5017.503,397,300
May 30, 201917.4017.5217.2417.3117.314,282,200
May 29, 201917.5017.7617.3317.4517.453,395,100
May 28, 201917.3517.7017.1417.7017.7012,466,100
May 24, 201917.2617.4517.0417.3217.323,615,800
May 23, 201917.3017.9816.9817.4017.4017,599,100
May 22, 201916.5817.6216.5017.3017.309,706,400
May 21, 201915.6517.0215.6016.7016.7011,694,600
May 20, 201914.3016.2414.2215.4115.4115,839,600
May 17, 201914.7214.9514.0014.5014.5039,172,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.