Mail

AVTR - Avantor, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	15.26	16.17	15.21	16.04	16.04	2,585,800
Sep 16, 2019	14.83	15.45	14.76	15.30	15.30	3,081,700
Sep 13, 2019	15.17	15.32	14.46	14.93	14.93	3,325,900
Sep 12, 2019	15.44	15.83	15.19	15.22	15.22	2,228,400
Sep 11, 2019	15.75	15.75	15.22	15.40	15.40	2,687,200
Sep 10, 2019	16.18	16.27	15.47	15.56	15.56	4,133,400
Sep 09, 2019	17.08	17.08	16.22	16.25	16.25	1,473,500
Sep 06, 2019	17.20	17.27	17.04	17.04	17.04	1,461,100
Sep 05, 2019	17.39	17.59	16.91	17.18	17.18	852,200
Sep 04, 2019	17.31	17.72	17.15	17.24	17.24	1,444,600
Sep 03, 2019	17.54	17.98	17.18	17.26	17.26	1,791,100
Aug 30, 2019	17.61	17.76	17.32	17.50	17.50	940,800
Aug 29, 2019	17.01	17.75	16.98	17.54	17.54	1,647,100
Aug 28, 2019	16.97	17.04	16.66	16.92	16.92	412,400
Aug 27, 2019	17.09	17.44	16.85	17.03	17.03	821,200
Aug 26, 2019	17.50	17.56	16.95	17.00	17.00	822,700
Aug 23, 2019	17.71	17.82	17.13	17.32	17.32	1,884,800
Aug 22, 2019	17.73	17.99	17.28	17.80	17.80	1,710,900
Aug 21, 2019	17.30	17.74	17.20	17.71	17.71	1,612,600
Aug 20, 2019	16.98	17.25	16.69	17.13	17.13	833,300
Aug 19, 2019	16.57	16.99	16.42	16.92	16.92	1,214,500
Aug 16, 2019	16.11	16.63	15.86	16.53	16.53	1,516,600
Aug 15, 2019	15.81	16.12	15.51	15.97	15.97	5,313,100
Aug 14, 2019	16.11	16.24	15.45	15.73	15.73	1,248,300
Aug 13, 2019	16.18	16.63	16.17	16.33	16.33	816,400
Aug 12, 2019	16.83	16.89	16.28	16.30	16.30	788,200
Aug 09, 2019	17.08	17.08	16.68	16.85	16.85	1,444,700
Aug 08, 2019	16.85	17.07	16.73	17.01	17.01	920,200
Aug 07, 2019	16.85	17.00	16.54	16.69	16.69	1,694,300
Aug 06, 2019	16.03	17.27	15.99	16.98	16.98	4,508,900
Aug 05, 2019	16.43	16.50	15.85	16.01	16.01	5,740,300
Aug 02, 2019	17.15	17.19	16.40	16.61	16.61	1,910,500
Aug 01, 2019	17.48	17.77	17.16	17.24	17.24	679,300
Jul 31, 2019	17.67	17.94	17.31	17.59	17.59	1,443,900
Jul 30, 2019	17.93	18.17	17.63	17.71	17.71	1,045,600
Jul 29, 2019	18.07	18.18	17.67	17.87	17.87	625,300
Jul 26, 2019	18.43	18.69	17.91	18.01	18.01	1,045,500
Jul 25, 2019	18.48	18.82	18.38	18.43	18.43	1,044,700
Jul 24, 2019	18.43	18.56	18.16	18.45	18.45	2,691,800
Jul 23, 2019	18.52	18.62	18.32	18.44	18.44	1,255,200
Jul 22, 2019	18.37	18.59	18.02	18.45	18.45	1,098,300
Jul 19, 2019	17.65	18.55	17.65	18.41	18.41	2,513,900
Jul 18, 2019	17.00	17.71	16.89	17.54	17.54	2,278,600
Jul 17, 2019	17.16	17.16	16.84	17.00	17.00	947,400
Jul 16, 2019	17.74	17.74	17.14	17.16	17.16	1,520,600
Jul 15, 2019	18.21	18.25	17.39	17.73	17.73	3,935,400
Jul 12, 2019	18.51	18.73	18.15	18.33	18.33	1,907,200
Jul 11, 2019	18.34	18.55	18.12	18.54	18.54	1,866,700
Jul 10, 2019	18.43	18.79	18.27	18.34	18.34	3,504,600
Jul 09, 2019	18.94	19.10	18.20	18.43	18.43	5,486,600
Jul 08, 2019	19.05	19.08	18.61	18.97	18.97	3,049,300
Jul 05, 2019	18.94	19.19	18.81	19.18	19.18	2,208,400
Jul 03, 2019	18.80	19.04	18.70	18.94	18.94	885,200
Jul 02, 2019	18.74	18.85	18.61	18.75	18.75	1,003,900
Jul 01, 2019	19.27	19.58	18.60	18.74	18.74	2,825,600
Jun 28, 2019	18.60	19.13	18.55	19.09	19.09	2,487,700
Jun 27, 2019	18.70	18.70	18.36	18.56	18.56	2,087,700
Jun 26, 2019	18.68	18.81	18.41	18.69	18.69	3,978,000
Jun 25, 2019	19.00	19.00	18.56	18.70	18.70	2,144,900
Jun 24, 2019	19.07	19.20	18.96	19.05	19.05	1,708,900
Jun 21, 2019	18.92	19.05	18.90	19.04	19.04	2,911,500
Jun 20, 2019	18.85	19.11	18.80	18.91	18.91	2,276,500
Jun 19, 2019	18.75	18.84	18.50	18.80	18.80	1,969,500
Jun 18, 2019	18.66	18.93	18.38	18.80	18.80	2,135,600
Jun 17, 2019	18.90	18.90	18.55	18.62	18.62	1,225,800
Jun 14, 2019	18.81	18.94	18.50	18.80	18.80	1,509,500
Jun 13, 2019	18.28	18.75	18.08	18.62	18.62	5,004,400
Jun 12, 2019	17.90	18.21	17.52	18.19	18.19	5,951,900
Jun 11, 2019	17.62	17.83	17.47	17.60	17.60	7,227,200
Jun 10, 2019	17.29	17.40	17.16	17.30	17.30	3,345,100
Jun 07, 2019	17.09	17.39	17.01	17.20	17.20	4,626,700
Jun 06, 2019	17.30	17.34	16.82	17.05	17.05	3,128,800
Jun 05, 2019	17.60	17.62	17.30	17.35	17.35	1,389,600
Jun 04, 2019	17.61	17.89	17.43	17.50	17.50	1,817,000
Jun 03, 2019	17.47	17.88	17.38	17.58	17.58	2,669,500
May 31, 2019	17.16	17.65	17.08	17.50	17.50	3,397,300
May 30, 2019	17.40	17.52	17.24	17.31	17.31	4,282,200
May 29, 2019	17.50	17.76	17.33	17.45	17.45	3,395,100
May 28, 2019	17.35	17.70	17.14	17.70	17.70	12,466,100
May 24, 2019	17.26	17.45	17.04	17.32	17.32	3,615,800
May 23, 2019	17.30	17.98	16.98	17.40	17.40	17,599,100
May 22, 2019	16.58	17.62	16.50	17.30	17.30	9,706,400
May 21, 2019	15.65	17.02	15.60	16.70	16.70	11,694,600
May 20, 2019	14.30	16.24	14.22	15.41	15.41	15,839,600
May 17, 2019	14.72	14.95	14.00	14.50	14.50	39,172,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.