U.S. markets open in 8 hours 10 minutes

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.47+0.60 (+2.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202128.2428.7528.2028.4728.474,380,700
Feb 26, 202127.8828.1127.3927.8727.874,535,100
Feb 25, 202128.0128.0627.2827.6427.643,220,800
Feb 24, 202127.9328.2727.7527.9427.946,820,600
Feb 23, 202127.6228.3527.1828.0028.007,863,700
Feb 22, 202128.2828.8427.9428.0128.014,409,600
Feb 19, 202128.8228.9428.6428.6928.692,969,300
Feb 18, 202129.3629.4328.4628.7528.756,957,800
Feb 17, 202129.6430.0029.2829.6329.633,032,800
Feb 16, 202130.7031.0529.4729.8029.806,509,000
Feb 12, 202130.0430.7029.9930.6730.671,794,100
Feb 11, 202130.6930.7129.9930.2430.243,207,800
Feb 10, 202129.6830.6729.6730.4730.475,523,900
Feb 09, 202129.5829.9829.4329.6829.683,555,100
Feb 08, 202129.9830.3729.7029.7429.742,216,600
Feb 05, 202129.6330.3429.5129.8629.862,731,800
Feb 04, 202130.0830.5329.0929.6529.656,786,200
Feb 03, 202130.3230.4529.7129.7129.715,156,700
Feb 02, 202129.9830.6329.8830.3130.314,076,600
Feb 01, 202129.9130.0229.3329.5029.503,699,600
Jan 29, 202129.4530.2429.1129.4929.494,557,200
Jan 28, 202128.6029.9428.5129.5429.545,483,300
Jan 27, 202129.3529.4327.9428.1728.175,472,800
Jan 26, 202130.7530.8429.7429.9229.925,270,400
Jan 25, 202130.6030.9930.2430.6930.696,884,100
Jan 22, 202130.2030.6930.0330.5230.522,770,300
Jan 21, 202130.4130.7030.1630.4530.453,039,000
Jan 20, 202129.8730.6129.8630.4730.472,999,600
Jan 19, 202129.7330.0029.2029.6929.694,306,400
Jan 15, 202128.7028.9627.9428.9528.955,751,100
Jan 14, 202129.1929.4128.6228.7128.714,145,500
Jan 13, 202130.0130.0329.2029.2029.205,898,700
Jan 12, 202130.5830.7329.9429.9529.958,203,700
Jan 11, 202129.2130.5829.1030.4930.499,153,500
Jan 08, 202129.3329.6628.4929.0129.016,177,900
Jan 07, 202128.6329.4728.6129.2429.249,565,700
Jan 06, 202127.1428.3627.0728.2228.223,564,400
Jan 05, 202127.2527.8327.0427.5427.543,944,400
Jan 04, 202128.3028.3827.0527.3127.313,457,800
Dec 31, 202027.4228.2127.4228.1528.155,118,000
Dec 30, 202026.9527.4126.8027.3427.344,503,900
Dec 29, 202027.0627.1626.5326.7826.783,035,100
Dec 28, 202027.3727.4826.5526.9226.922,429,400
Dec 24, 202026.9927.4026.9327.0727.07896,200
Dec 23, 202027.3827.4526.9026.9126.912,270,800
Dec 22, 202027.3927.4927.1127.2627.263,236,800
Dec 21, 202027.1027.4626.7327.2827.285,840,400
Dec 18, 202027.6327.6927.2527.5627.566,530,000
Dec 17, 202027.9028.3827.3827.4427.444,886,300
Dec 16, 202027.5127.7027.0327.5227.525,620,500
Dec 15, 202027.0027.8626.8327.4427.444,617,300
Dec 14, 202027.2627.4826.6726.8026.804,241,600
Dec 11, 202026.8127.0126.5826.9126.912,080,000
Dec 10, 202026.3627.1826.3326.8226.825,285,700
Dec 09, 202027.1127.2326.2826.4626.463,320,900
Dec 08, 202027.3027.4626.8327.1127.114,654,300
Dec 07, 202027.3127.6427.0027.5127.514,892,700
Dec 04, 202027.1827.2626.7727.1527.152,838,400
Dec 03, 202027.1427.7527.0727.1027.104,279,400
Dec 02, 202027.2627.3326.7727.1827.182,978,800
Dec 01, 202027.6027.6926.8527.1527.154,606,000
Nov 30, 202026.5827.2926.2827.2827.287,544,800
Nov 27, 202026.3226.5226.1626.3526.351,041,600
Nov 25, 202026.0826.1825.5726.0426.042,855,800
Nov 24, 202025.9926.2625.7925.9625.962,078,200
Nov 23, 202026.0526.1625.6725.9025.906,040,500
Nov 20, 202026.5726.5725.9125.9225.925,468,000
Nov 19, 202026.5126.8126.4126.5926.594,129,800
Nov 18, 202027.8527.9326.5226.5526.554,834,500
Nov 17, 202026.9727.6526.5627.6027.603,841,700
Nov 16, 202026.8327.4026.6427.0727.075,014,500
Nov 13, 202026.4527.0826.3326.7426.743,599,000
Nov 12, 202026.5826.8725.9226.3226.325,609,700
Nov 11, 202026.3827.3126.3526.6726.674,750,500
Nov 10, 202026.9927.0526.0726.1226.1211,002,100
Nov 09, 202027.7828.9826.6026.8126.8112,998,400
Nov 06, 202026.6727.0226.0026.9226.9237,728,500
Nov 05, 202023.9825.5923.7525.3825.389,710,500
Nov 04, 202024.1124.5823.9524.4824.483,246,300
Nov 03, 202023.6723.9323.5523.7123.712,745,900
Nov 02, 202023.6623.8823.2823.4123.412,875,500
Oct 30, 202022.8623.3522.4923.2723.273,899,600
Oct 29, 202023.5323.6222.8923.0023.003,332,300
Oct 28, 202024.0124.2023.3323.3723.374,868,500
Oct 27, 202024.8525.0224.2724.4424.443,469,700
Oct 26, 202024.6424.9524.4124.7324.734,557,300
Oct 23, 202025.0025.4224.1524.9024.9011,189,200
Oct 22, 202024.8525.5624.6925.4525.455,767,700
Oct 21, 202025.4425.7024.6724.7124.714,545,300
Oct 20, 202024.3125.4424.2424.9624.965,618,300
Oct 19, 202024.5324.9023.9524.2624.266,716,100
Oct 16, 202024.2924.7224.2724.4624.463,975,700
Oct 15, 202023.4324.1423.0124.0224.023,774,700
Oct 14, 202024.2824.4623.3623.7223.723,269,800
Oct 13, 202024.4724.6723.9424.0724.076,382,100
Oct 12, 202024.6324.9324.3524.6224.624,346,200
Oct 09, 202024.9724.9724.2624.4824.485,704,500
Oct 08, 202024.3824.4524.0224.3024.302,258,100
Oct 07, 202023.7524.6723.6324.2524.255,825,600
Oct 06, 202023.6323.9223.3523.3723.373,231,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...