Mail

AVTR - Avantor, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	19.94	20.32	19.86	20.32	20.32	5,003,300
06 Jun 2023	20.09	20.21	19.62	19.78	19.78	7,867,100
05 Jun 2023	20.05	20.33	19.63	20.24	20.24	4,275,200
02 Jun 2023	20.15	20.33	19.75	20.02	20.02	5,751,200
01 Jun 2023	20.02	20.02	19.22	19.90	19.90	6,402,400
31 May 2023	20.33	20.50	19.82	19.94	19.94	19,735,200
30 May 2023	20.71	21.09	20.58	20.58	20.58	3,696,500
26 May 2023	20.57	20.89	20.43	20.65	20.65	3,731,300
25 May 2023	20.37	20.56	20.24	20.38	20.38	4,413,700
24 May 2023	20.64	20.67	20.16	20.41	20.41	4,808,000
23 May 2023	20.92	21.08	20.80	20.88	20.88	4,218,900
22 May 2023	20.98	21.04	20.70	20.83	20.83	5,686,900
19 May 2023	20.94	21.08	20.72	20.95	20.95	5,328,300
18 May 2023	20.30	20.91	20.27	20.85	20.85	4,073,000
17 May 2023	20.06	20.34	19.75	20.28	20.28	5,075,200
16 May 2023	20.10	20.20	19.82	19.98	19.98	5,194,400
15 May 2023	20.16	20.38	20.02	20.37	20.37	3,708,300
12 May 2023	20.42	20.54	20.12	20.24	20.24	5,014,300
11 May 2023	20.35	20.47	19.99	20.39	20.39	4,569,700
10 May 2023	20.63	20.82	20.38	20.58	20.58	6,688,000
09 May 2023	19.87	20.53	19.83	20.37	20.37	6,692,600
08 May 2023	20.11	20.21	19.74	20.09	20.09	4,255,000
05 May 2023	20.47	20.50	19.80	20.05	20.05	3,515,700
04 May 2023	20.27	20.48	20.11	20.23	20.23	5,164,600
03 May 2023	20.18	20.64	19.92	20.20	20.20	5,460,000
02 May 2023	20.14	20.17	19.53	19.73	19.73	6,389,400
01 May 2023	19.27	20.35	19.27	20.23	20.23	10,378,400
28 Apr 2023	18.86	20.15	18.71	19.48	19.48	13,172,500
27 Apr 2023	18.65	18.76	18.25	18.74	18.74	8,937,600
26 Apr 2023	18.68	19.02	18.61	18.72	18.72	8,537,800
25 Apr 2023	19.83	19.87	18.87	18.87	18.87	6,076,800
24 Apr 2023	20.14	20.28	19.95	20.15	20.15	4,593,900
21 Apr 2023	20.01	20.20	19.75	20.15	20.15	5,513,700
20 Apr 2023	20.32	20.32	19.73	19.87	19.87	7,053,700
19 Apr 2023	20.30	20.89	20.20	20.67	20.67	10,285,800
18 Apr 2023	21.23	21.26	20.37	20.44	20.44	15,385,800
17 Apr 2023	20.80	21.27	20.64	21.19	21.19	4,585,100
14 Apr 2023	21.26	21.40	20.53	20.69	20.69	7,199,600
13 Apr 2023	20.73	21.60	20.71	21.49	21.49	9,766,500
12 Apr 2023	21.81	21.97	21.24	21.29	21.29	3,641,200
11 Apr 2023	21.18	21.75	21.07	21.54	21.54	4,070,100
10 Apr 2023	20.60	21.07	20.56	21.06	21.06	3,502,800
06 Apr 2023	20.87	20.91	20.60	20.70	20.70	2,833,900
05 Apr 2023	20.72	20.98	20.62	20.82	20.82	4,582,600
04 Apr 2023	20.85	20.97	20.62	20.77	20.77	4,795,900
03 Apr 2023	21.00	21.07	20.52	20.76	20.76	6,690,100
31 Mar 2023	21.25	21.54	21.01	21.14	21.14	10,060,700
30 Mar 2023	21.37	21.52	21.16	21.26	21.26	3,448,000
29 Mar 2023	21.27	21.33	20.85	21.01	21.01	3,427,100
28 Mar 2023	20.91	21.19	20.83	20.99	20.99	3,687,200
27 Mar 2023	21.12	21.38	20.99	21.10	21.10	7,089,700
24 Mar 2023	20.79	21.07	20.48	20.89	20.89	5,351,900
23 Mar 2023	21.23	21.41	20.87	21.02	21.02	4,742,000
22 Mar 2023	21.55	21.78	21.06	21.10	21.10	4,019,200
21 Mar 2023	21.18	21.82	21.18	21.60	21.60	6,807,200
20 Mar 2023	20.75	21.08	20.68	20.99	20.99	3,546,700
17 Mar 2023	21.10	21.19	20.69	20.75	20.75	5,265,800
16 Mar 2023	20.47	21.21	20.14	21.14	21.14	7,905,800
15 Mar 2023	20.74	20.74	20.16	20.52	20.52	10,495,100
14 Mar 2023	21.78	21.94	20.90	21.05	21.05	7,682,700
13 Mar 2023	21.09	21.76	20.44	21.45	21.45	11,417,600
10 Mar 2023	22.52	22.53	21.18	21.26	21.26	10,265,900
09 Mar 2023	22.62	22.93	22.34	22.46	22.46	8,990,200
08 Mar 2023	23.65	23.67	22.44	22.67	22.67	13,350,500
07 Mar 2023	24.49	24.69	23.70	23.79	23.79	6,382,800
06 Mar 2023	25.10	25.23	24.43	24.54	24.54	4,690,600
03 Mar 2023	24.99	25.25	24.88	25.10	25.10	5,163,200
02 Mar 2023	24.33	24.92	24.23	24.77	24.77	5,160,600
01 Mar 2023	24.20	24.68	24.06	24.56	24.56	5,006,600
28 Feb 2023	24.32	24.86	24.30	24.37	24.37	10,971,300
27 Feb 2023	24.83	25.20	24.31	24.32	24.32	14,795,800
24 Feb 2023	24.31	24.64	24.19	24.62	24.62	8,736,900
23 Feb 2023	24.12	24.72	23.99	24.59	24.59	6,128,700
22 Feb 2023	24.37	24.37	23.98	24.15	24.15	6,264,300
21 Feb 2023	24.14	24.31	23.97	24.18	24.18	6,925,300
17 Feb 2023	24.25	24.61	24.06	24.54	24.54	5,403,900
16 Feb 2023	24.48	24.69	24.26	24.37	24.37	5,749,200
15 Feb 2023	24.13	24.91	24.13	24.84	24.84	7,086,000
14 Feb 2023	24.07	24.72	23.94	24.28	24.28	5,159,300
13 Feb 2023	23.95	24.38	23.92	24.13	24.13	5,211,100
10 Feb 2023	23.89	24.08	23.73	23.98	23.98	7,530,400
09 Feb 2023	24.75	25.15	23.99	24.11	24.11	12,095,400
08 Feb 2023	23.76	24.45	23.52	24.40	24.40	9,258,900
07 Feb 2023	23.19	23.82	23.09	23.81	23.81	10,966,700
06 Feb 2023	22.99	23.65	22.48	23.42	23.42	7,837,600
03 Feb 2023	23.90	24.83	22.82	23.05	23.05	16,722,900
02 Feb 2023	25.07	25.21	24.72	24.88	24.88	7,583,400
01 Feb 2023	24.09	24.66	23.95	24.43	24.43	6,508,100
31 Jan 2023	23.51	23.91	23.39	23.90	23.90	4,775,400
30 Jan 2023	23.90	24.06	23.50	23.52	23.52	4,669,700
27 Jan 2023	23.74	24.14	23.57	24.10	24.10	6,006,400
26 Jan 2023	23.39	23.86	23.29	23.82	23.82	7,168,600
25 Jan 2023	22.85	23.35	22.63	23.23	23.23	7,007,800
24 Jan 2023	23.20	23.57	22.95	23.04	23.04	6,594,000
23 Jan 2023	23.13	23.76	23.13	23.65	23.65	6,473,000
20 Jan 2023	22.69	23.09	22.52	23.02	23.02	5,110,900
19 Jan 2023	22.00	22.93	21.99	22.65	22.65	5,663,900
18 Jan 2023	22.30	22.75	22.19	22.23	22.23	4,483,400
17 Jan 2023	21.99	22.59	21.97	22.26	22.26	4,099,300
13 Jan 2023	21.90	22.18	21.81	22.10	22.10	3,617,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...