Avantor, Inc. (AVTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.11 | 25.87 | 24.00 | 25.60 | 25.60 | 21,724,900 |
| 25 Jul 2024 | 22.10 | 23.07 | 22.06 | 22.82 | 22.82 | 117,919,700 |
| 24 Jul 2024 | 22.57 | 22.71 | 22.03 | 22.37 | 22.37 | 27,336,400 |
| 23 Jul 2024 | 22.00 | 22.21 | 21.12 | 21.17 | 21.17 | 12,643,100 |
| 22 Jul 2024 | 21.06 | 21.22 | 20.83 | 21.09 | 21.09 | 6,076,000 |
| 19 Jul 2024 | 20.58 | 20.97 | 20.52 | 20.85 | 20.85 | 5,883,100 |
| 18 Jul 2024 | 21.38 | 21.51 | 20.50 | 20.74 | 20.74 | 11,775,200 |
| 17 Jul 2024 | 21.45 | 21.66 | 21.17 | 21.42 | 21.42 | 8,187,600 |
| 16 Jul 2024 | 21.13 | 21.54 | 20.92 | 21.53 | 21.53 | 4,402,600 |
| 15 Jul 2024 | 20.88 | 21.00 | 20.69 | 20.82 | 20.82 | 5,229,100 |
| 12 Jul 2024 | 21.31 | 21.31 | 20.60 | 20.80 | 20.80 | 8,037,600 |
| 11 Jul 2024 | 20.97 | 21.50 | 20.90 | 21.29 | 21.29 | 4,915,500 |
| 10 Jul 2024 | 20.51 | 20.94 | 20.51 | 20.90 | 20.90 | 4,755,300 |
| 09 Jul 2024 | 21.04 | 21.06 | 20.70 | 20.88 | 20.88 | 2,636,100 |
| 08 Jul 2024 | 21.17 | 21.21 | 20.72 | 20.94 | 20.94 | 3,895,900 |
| 05 Jul 2024 | 20.97 | 21.11 | 20.75 | 21.03 | 21.03 | 5,272,900 |
| 03 Jul 2024 | 20.58 | 21.08 | 20.56 | 21.01 | 21.01 | 5,206,900 |
| 02 Jul 2024 | 20.62 | 20.70 | 20.49 | 20.58 | 20.58 | 5,348,900 |
| 01 Jul 2024 | 21.28 | 21.34 | 20.63 | 20.77 | 20.77 | 5,993,100 |
| 28 Jun 2024 | 21.46 | 21.47 | 20.98 | 21.20 | 21.20 | 9,536,600 |
| 27 Jun 2024 | 21.83 | 21.91 | 21.30 | 21.42 | 21.42 | 7,087,000 |
| 26 Jun 2024 | 22.03 | 22.08 | 21.78 | 21.95 | 21.95 | 6,341,600 |
| 25 Jun 2024 | 22.41 | 22.55 | 22.02 | 22.07 | 22.07 | 4,991,300 |
| 24 Jun 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 22.50 | 6,212,000 |
| 21 Jun 2024 | 21.71 | 22.53 | 21.39 | 22.12 | 22.12 | 11,609,900 |
| 20 Jun 2024 | 21.43 | 21.57 | 21.19 | 21.55 | 21.55 | 6,650,000 |
| 18 Jun 2024 | 21.68 | 21.83 | 21.47 | 21.59 | 21.59 | 7,134,500 |
| 17 Jun 2024 | 21.56 | 21.75 | 21.47 | 21.60 | 21.60 | 6,056,300 |
| 14 Jun 2024 | 21.88 | 22.00 | 21.44 | 21.68 | 21.68 | 5,868,800 |
| 13 Jun 2024 | 22.11 | 22.23 | 21.70 | 22.02 | 22.02 | 8,733,100 |
| 12 Jun 2024 | 22.66 | 22.79 | 21.78 | 22.14 | 22.14 | 14,515,300 |
| 11 Jun 2024 | 23.41 | 23.46 | 22.19 | 22.35 | 22.35 | 13,477,400 |
| 10 Jun 2024 | 23.78 | 23.98 | 23.30 | 23.47 | 23.47 | 5,583,100 |
| 07 Jun 2024 | 24.01 | 24.04 | 23.76 | 24.01 | 24.01 | 4,654,700 |
| 06 Jun 2024 | 24.15 | 24.40 | 23.99 | 24.07 | 24.07 | 4,092,100 |
| 05 Jun 2024 | 24.26 | 24.61 | 24.15 | 24.24 | 24.24 | 3,598,200 |
| 04 Jun 2024 | 24.26 | 24.44 | 24.14 | 24.18 | 24.18 | 6,643,400 |
| 03 Jun 2024 | 24.12 | 24.30 | 23.97 | 24.26 | 24.26 | 4,693,700 |
| 31 May 2024 | 23.80 | 24.13 | 23.63 | 24.08 | 24.08 | 9,510,800 |
| 30 May 2024 | 23.14 | 23.70 | 22.88 | 23.60 | 23.60 | 8,280,700 |
| 29 May 2024 | 23.47 | 23.61 | 23.37 | 23.57 | 23.57 | 4,422,100 |
| 28 May 2024 | 24.12 | 24.17 | 23.68 | 23.71 | 23.71 | 4,143,600 |
| 24 May 2024 | 24.19 | 24.32 | 24.06 | 24.14 | 24.14 | 3,246,800 |
| 23 May 2024 | 24.77 | 24.77 | 24.09 | 24.18 | 24.18 | 6,599,800 |
| 22 May 2024 | 24.92 | 25.02 | 24.74 | 24.78 | 24.78 | 3,657,600 |
| 21 May 2024 | 24.88 | 24.95 | 24.77 | 24.90 | 24.90 | 3,091,700 |
| 20 May 2024 | 25.00 | 25.07 | 24.83 | 24.93 | 24.93 | 2,710,800 |
| 17 May 2024 | 24.96 | 25.03 | 24.71 | 24.99 | 24.99 | 3,326,700 |
| 16 May 2024 | 25.02 | 25.12 | 24.87 | 24.98 | 24.98 | 4,401,500 |
| 15 May 2024 | 25.37 | 25.48 | 24.68 | 25.21 | 25.21 | 4,525,300 |
| 14 May 2024 | 24.43 | 25.17 | 24.32 | 25.11 | 25.11 | 2,917,000 |
| 13 May 2024 | 24.71 | 24.83 | 24.25 | 24.29 | 24.29 | 5,716,800 |
| 10 May 2024 | 24.84 | 25.02 | 24.70 | 24.79 | 24.79 | 4,917,300 |
| 09 May 2024 | 24.28 | 24.79 | 24.24 | 24.77 | 24.77 | 2,904,600 |
| 08 May 2024 | 24.87 | 24.89 | 24.17 | 24.28 | 24.28 | 6,195,000 |
| 07 May 2024 | 24.86 | 24.99 | 24.71 | 24.85 | 24.85 | 3,842,900 |
| 06 May 2024 | 24.75 | 24.92 | 24.65 | 24.87 | 24.87 | 4,504,700 |
| 03 May 2024 | 24.58 | 24.85 | 24.53 | 24.72 | 24.72 | 3,436,400 |
| 02 May 2024 | 24.45 | 24.46 | 23.93 | 24.32 | 24.32 | 4,082,000 |
| 01 May 2024 | 24.24 | 24.70 | 23.84 | 24.42 | 24.42 | 4,481,800 |
| 30 Apr 2024 | 24.16 | 24.41 | 23.88 | 24.23 | 24.23 | 4,669,600 |
| 29 Apr 2024 | 23.84 | 24.53 | 23.81 | 24.08 | 24.08 | 8,537,800 |
| 26 Apr 2024 | 23.91 | 24.44 | 23.40 | 23.94 | 23.94 | 14,185,200 |
| 25 Apr 2024 | 25.50 | 25.50 | 24.98 | 25.15 | 25.15 | 6,252,900 |
| 24 Apr 2024 | 25.61 | 25.99 | 25.39 | 25.46 | 25.46 | 6,282,400 |
| 23 Apr 2024 | 25.24 | 25.86 | 25.23 | 25.65 | 25.65 | 5,609,600 |
| 22 Apr 2024 | 24.22 | 24.59 | 24.05 | 24.41 | 24.41 | 5,532,700 |
| 19 Apr 2024 | 24.24 | 24.35 | 24.08 | 24.10 | 24.10 | 4,712,600 |
| 18 Apr 2024 | 24.18 | 24.70 | 24.08 | 24.30 | 24.30 | 4,196,000 |
| 17 Apr 2024 | 24.68 | 24.68 | 24.05 | 24.38 | 24.38 | 5,696,300 |
| 16 Apr 2024 | 24.70 | 24.79 | 24.41 | 24.60 | 24.60 | 2,586,200 |
| 15 Apr 2024 | 25.31 | 25.32 | 24.58 | 24.71 | 24.71 | 2,400,000 |
| 12 Apr 2024 | 25.35 | 25.50 | 24.90 | 24.96 | 24.96 | 2,534,100 |
| 11 Apr 2024 | 25.74 | 26.03 | 25.41 | 25.55 | 25.55 | 3,657,500 |
| 10 Apr 2024 | 25.42 | 25.69 | 25.21 | 25.56 | 25.56 | 2,980,100 |
| 09 Apr 2024 | 25.98 | 26.11 | 25.69 | 25.86 | 25.86 | 3,166,100 |
| 08 Apr 2024 | 25.75 | 25.99 | 25.64 | 25.67 | 25.67 | 2,941,700 |
| 05 Apr 2024 | 25.37 | 25.97 | 25.28 | 25.87 | 25.87 | 5,003,500 |
| 04 Apr 2024 | 25.41 | 25.70 | 25.06 | 25.10 | 25.10 | 4,068,800 |
| 03 Apr 2024 | 24.93 | 25.41 | 24.92 | 25.29 | 25.29 | 7,343,800 |
| 02 Apr 2024 | 24.96 | 25.10 | 24.79 | 24.98 | 24.98 | 4,166,700 |
| 01 Apr 2024 | 25.49 | 25.57 | 25.23 | 25.24 | 25.24 | 3,771,000 |
| 28 Mar 2024 | 25.68 | 25.85 | 25.52 | 25.57 | 25.57 | 4,053,500 |
| 27 Mar 2024 | 25.49 | 25.62 | 25.12 | 25.58 | 25.58 | 4,851,100 |
| 26 Mar 2024 | 25.16 | 25.65 | 25.11 | 25.38 | 25.38 | 4,047,900 |
| 25 Mar 2024 | 26.07 | 26.16 | 24.90 | 25.04 | 25.04 | 6,739,300 |
| 22 Mar 2024 | 25.98 | 26.11 | 25.77 | 26.07 | 26.07 | 2,749,800 |
| 21 Mar 2024 | 25.76 | 26.02 | 25.72 | 25.93 | 25.93 | 2,160,000 |
| 20 Mar 2024 | 25.50 | 25.85 | 25.36 | 25.78 | 25.78 | 5,167,200 |
| 19 Mar 2024 | 25.49 | 25.64 | 25.25 | 25.46 | 25.46 | 2,862,000 |
| 18 Mar 2024 | 25.09 | 25.57 | 25.05 | 25.47 | 25.47 | 3,753,900 |
| 15 Mar 2024 | 25.16 | 25.47 | 24.99 | 25.08 | 25.08 | 4,531,600 |
| 14 Mar 2024 | 25.37 | 25.45 | 25.08 | 25.28 | 25.28 | 2,309,800 |
| 13 Mar 2024 | 25.48 | 25.62 | 25.32 | 25.39 | 25.39 | 2,960,100 |
| 12 Mar 2024 | 25.28 | 25.56 | 25.17 | 25.56 | 25.56 | 3,340,500 |
| 11 Mar 2024 | 25.57 | 25.78 | 25.19 | 25.27 | 25.27 | 2,885,300 |
| 08 Mar 2024 | 25.63 | 25.85 | 25.55 | 25.64 | 25.64 | 2,877,900 |
| 07 Mar 2024 | 25.39 | 25.73 | 25.18 | 25.61 | 25.61 | 3,873,000 |
| 06 Mar 2024 | 25.04 | 25.70 | 24.96 | 25.35 | 25.35 | 5,996,100 |
| 05 Mar 2024 | 25.05 | 25.23 | 24.96 | 25.00 | 25.00 | 4,304,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.