New Zealand markets open in 7 hours 32 minutes

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.70+1.30 (+5.31%)
As of 10:27AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202425.2425.7525.2425.7025.701,171,824
22 Apr 202424.2224.5924.0524.4124.415,532,700
19 Apr 202424.2424.3524.0824.1024.104,712,600
18 Apr 202424.1824.7024.0824.3024.304,196,000
17 Apr 202424.6824.6824.0524.3824.385,696,300
16 Apr 202424.7024.7924.4124.6024.602,586,200
15 Apr 202425.3125.3224.5824.7124.712,400,000
12 Apr 202425.3525.5024.9024.9624.962,534,100
11 Apr 202425.7426.0325.4125.5525.553,657,500
10 Apr 202425.4225.6925.2125.5625.562,980,100
09 Apr 202425.9826.1125.6925.8625.863,166,100
08 Apr 202425.7525.9925.6425.6725.672,941,700
05 Apr 202425.3725.9725.2825.8725.875,003,500
04 Apr 202425.4125.7025.0625.1025.104,068,800
03 Apr 202424.9325.4124.9225.2925.297,343,800
02 Apr 202424.9625.1024.7924.9824.984,166,700
01 Apr 202425.4925.5725.2325.2425.243,771,000
28 Mar 202425.6825.8525.5225.5725.574,053,500
27 Mar 202425.4925.6225.1225.5825.584,851,100
26 Mar 202425.1625.6525.1125.3825.384,047,900
25 Mar 202426.0726.1624.9025.0425.046,739,300
22 Mar 202425.9826.1125.7726.0726.072,749,800
21 Mar 202425.7626.0225.7225.9325.932,160,000
20 Mar 202425.5025.8525.3625.7825.785,167,200
19 Mar 202425.4925.6425.2525.4625.462,862,000
18 Mar 202425.0925.5725.0525.4725.473,753,900
15 Mar 202425.1625.4724.9925.0825.084,531,600
14 Mar 202425.3725.4525.0825.2825.282,309,800
13 Mar 202425.4825.6225.3225.3925.392,960,100
12 Mar 202425.2825.5625.1725.5625.563,340,500
11 Mar 202425.5725.7825.1925.2725.272,885,300
08 Mar 202425.6325.8525.5525.6425.642,877,900
07 Mar 202425.3925.7325.1825.6125.613,873,000
06 Mar 202425.0425.7024.9625.3525.355,996,100
05 Mar 202425.0525.2324.9625.0025.004,304,200
04 Mar 202425.0525.1424.9025.0325.034,551,700
01 Mar 202424.5525.1324.3225.0025.005,053,000
29 Feb 202424.6324.8424.4524.6424.646,393,100
28 Feb 202424.4324.8624.1624.6024.604,877,100
27 Feb 202424.5324.6624.3424.4124.413,293,800
26 Feb 202424.3024.5724.2624.4624.463,663,800
23 Feb 202424.6924.7524.1824.3524.354,585,400
22 Feb 202424.5524.7324.2424.5924.595,377,000
21 Feb 202423.8924.4823.8124.4124.418,079,700
20 Feb 202423.5524.0923.5224.0524.057,367,500
16 Feb 202423.9924.4523.6923.7623.7610,893,100
15 Feb 202424.4124.7524.0424.0524.059,264,300
14 Feb 202423.4524.9923.1424.4024.4019,549,800
13 Feb 202422.2822.3821.6822.1422.1411,526,600
12 Feb 202423.3123.3122.3222.5622.568,488,800
09 Feb 202423.2823.5323.1023.2123.214,796,400
08 Feb 202423.5923.6823.1523.3023.304,533,300
07 Feb 202423.8423.9923.5423.6823.684,079,000
06 Feb 202423.6423.8523.4223.6523.656,445,200
05 Feb 202423.3023.7623.2623.7323.734,899,900
02 Feb 202423.4223.6323.0723.4223.424,894,400
01 Feb 202423.2523.6022.8223.5623.566,347,700
31 Jan 202423.3523.4422.8722.9922.997,891,600
30 Jan 202423.1223.7023.0923.4223.4210,843,300
29 Jan 202422.5923.1222.5023.0623.066,246,700
26 Jan 202423.3023.6122.6122.6622.6612,933,800
25 Jan 202422.0622.1821.6521.9421.944,835,400
24 Jan 202422.0622.3121.9622.0722.076,068,700
23 Jan 202422.2322.3621.8322.1022.107,468,200
22 Jan 202421.5622.0521.5421.9921.9911,873,800
19 Jan 202421.5621.7621.2621.5821.585,628,000
18 Jan 202421.3821.8221.2821.5821.586,787,500
17 Jan 202421.6121.7821.2521.3721.375,553,400
16 Jan 202421.8621.9821.5521.8421.847,147,500
12 Jan 202422.4222.7621.9922.0122.014,765,800
11 Jan 202422.4122.5422.1722.4022.405,485,900
10 Jan 202422.0022.5121.7522.4822.486,728,800
09 Jan 202421.5922.9821.5322.0622.069,472,000
08 Jan 202421.8022.1321.4421.6621.667,767,300
05 Jan 202421.7422.0121.5121.7921.796,860,100
04 Jan 202422.0822.4321.8721.8821.887,201,900
03 Jan 202422.6722.7021.9922.0022.008,093,400
02 Jan 202422.6823.2822.4722.7522.755,794,300
29 Dec 202323.0323.2022.8322.8322.833,220,900
28 Dec 202322.9423.2622.9423.0823.082,615,700
27 Dec 202323.0523.3022.9423.0223.023,357,200
26 Dec 202322.9423.1822.8623.0823.082,018,900
22 Dec 202323.0423.2822.7922.9422.946,046,500
21 Dec 202322.8923.0022.7522.8922.893,652,800
20 Dec 202323.1423.3622.7122.7222.725,043,600
19 Dec 202322.7023.1622.5523.0823.083,856,800
18 Dec 202323.1023.1822.4322.5622.566,836,000
15 Dec 202322.3023.1722.1123.0123.0114,928,300
14 Dec 202322.3822.7622.2022.4222.428,776,500
13 Dec 202321.1122.0321.0421.9921.999,130,100
12 Dec 202321.0721.5420.8021.2621.267,109,200
11 Dec 202321.4321.5320.9921.1721.175,834,800
08 Dec 202321.2522.5820.6220.9820.9815,305,200
07 Dec 202320.8221.0820.6920.8920.895,796,700
06 Dec 202320.8021.1220.7020.8520.854,374,700
05 Dec 202321.3121.3620.5620.7120.716,219,600
04 Dec 202321.2421.5520.9121.4421.448,306,500
01 Dec 202321.0721.4420.8421.3821.387,229,000
30 Nov 202320.8421.2020.7521.1821.188,135,800
29 Nov 202320.5621.1620.5620.8620.867,907,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...