New Zealand markets closed

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.30+1.56 (+4.49%)
At close: 04:00PM EST
36.30 0.00 (0.00%)
After hours: 05:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202234.9536.3034.5136.3036.302,790,792
27 Jan 202235.5536.0334.6934.7434.743,816,700
26 Jan 202235.4636.1334.7935.0335.033,091,400
25 Jan 202236.0336.3635.1535.2735.273,374,000
24 Jan 202235.5736.7133.9036.5736.575,226,800
21 Jan 202236.8537.0436.0436.0836.084,072,600
20 Jan 202237.5537.9636.9236.9336.932,275,700
19 Jan 202237.1737.8936.6637.1537.153,489,400
18 Jan 202237.1637.7136.7436.9336.934,438,500
14 Jan 202237.2037.7336.7337.7137.713,767,600
13 Jan 202239.1639.5437.4637.5037.504,363,200
12 Jan 202238.6339.3738.4539.2039.207,356,400
11 Jan 202238.1038.6237.7438.3138.313,906,600
10 Jan 202236.1738.3135.7038.2838.287,071,700
07 Jan 202237.4337.6836.3536.6136.614,053,400
06 Jan 202237.3338.3036.5937.6737.674,236,700
05 Jan 202238.7639.2437.7037.8837.883,919,600
04 Jan 202240.0540.2038.6139.1739.174,958,300
03 Jan 202241.9041.9940.2440.5640.563,657,300
31 Dec 202141.9642.4841.8942.1442.142,502,500
30 Dec 202141.7742.4241.6842.0142.011,807,500
29 Dec 202141.4441.8441.1941.7441.741,319,000
28 Dec 202142.0142.1141.2141.3441.342,048,800
27 Dec 202141.4642.0441.1141.9641.961,552,300
23 Dec 202141.2441.4640.9941.2541.252,357,500
22 Dec 202141.1241.6440.7541.1041.103,492,100
21 Dec 202139.5941.1039.4140.9540.957,028,800
20 Dec 202139.5439.9738.9839.5039.505,481,600
17 Dec 202139.3440.4538.9039.9039.907,446,700
16 Dec 202139.8340.3539.3539.5239.525,170,900
15 Dec 202138.7439.8138.1739.7539.756,408,800
14 Dec 202138.7239.0737.7738.3338.333,702,700
13 Dec 202139.2739.6139.0139.1939.192,610,000
10 Dec 202139.6739.9439.1639.3539.352,168,300
09 Dec 202140.2040.7739.6839.6939.692,359,500
08 Dec 202139.5540.0139.0739.9539.953,114,300
07 Dec 202138.8039.9938.4939.5139.513,330,700
06 Dec 202138.1838.3837.4838.1338.132,730,600
03 Dec 202139.0239.3236.9838.2738.273,776,700
02 Dec 202138.0539.1337.7538.8938.893,312,000
01 Dec 202139.7739.9238.2838.2938.293,669,900
30 Nov 202139.8240.7239.3739.4839.484,071,400
29 Nov 202139.7240.2639.5339.7839.782,612,400
26 Nov 202139.4940.7539.2839.6239.622,242,200
24 Nov 202138.9539.6638.2739.6239.623,129,800
23 Nov 202139.5240.0338.6039.1139.113,181,300
22 Nov 202140.0040.3339.5939.9439.943,559,000
19 Nov 202139.4539.9839.2639.6639.663,088,900
18 Nov 202139.4339.5838.7939.2839.282,287,400
17 Nov 202139.9739.9738.8839.1939.192,420,400
16 Nov 202138.5139.7338.3639.5639.563,310,800
15 Nov 202137.8439.0437.8438.4938.493,892,800
12 Nov 202138.7338.9037.7938.0338.033,316,600
11 Nov 202138.6038.6738.0638.5338.533,354,300
10 Nov 202138.7539.1938.2738.3238.323,304,500
09 Nov 202138.9739.4938.5739.1039.103,201,900
08 Nov 202138.7739.1338.4038.9738.974,655,700
05 Nov 202138.7038.8536.9038.1838.185,990,500
04 Nov 202139.5039.7538.6538.9138.913,073,800
03 Nov 202140.0040.0638.6639.4439.446,044,200
02 Nov 202139.1540.6239.1039.8339.835,821,900
01 Nov 202140.2240.8139.5439.5639.566,116,300
29 Oct 202139.8841.3139.5440.3840.387,652,600
28 Oct 202137.1038.3136.7738.3038.305,692,200
27 Oct 202137.6237.7336.8836.9336.935,354,600
26 Oct 202138.1138.1537.3837.7037.702,756,300
25 Oct 202138.5438.5437.7937.9037.903,481,100
22 Oct 202138.8138.8538.0138.4238.423,781,400
21 Oct 202138.6238.7837.9438.7738.773,689,500
20 Oct 202138.2639.0038.2638.5838.583,117,300
19 Oct 202138.8639.0738.1038.2338.232,958,500
18 Oct 202138.3238.7438.0638.5638.562,003,300
15 Oct 202137.6238.4037.6238.3538.352,660,400
14 Oct 202137.5637.9637.2737.5437.543,237,200
13 Oct 202137.0937.3936.5037.2037.205,677,400
12 Oct 202139.0039.1037.0437.1537.1511,423,500
11 Oct 202140.5341.0240.3640.4840.481,241,100
08 Oct 202141.1741.3440.5540.5840.581,417,100
07 Oct 202140.9641.5140.8840.9840.981,590,200
06 Oct 202140.0740.9440.0740.7340.731,660,800
05 Oct 202140.5840.9440.1840.5240.522,673,600
04 Oct 202141.1841.2539.5940.2840.284,379,400
01 Oct 202140.6741.7039.2441.5541.554,616,900
30 Sep 202140.8041.6640.8040.9040.904,038,100
29 Sep 202140.8441.5440.6940.8240.823,735,900
28 Sep 202141.5041.5839.7140.4040.408,875,800
27 Sep 202143.9043.9041.8342.0042.006,206,500
24 Sep 202143.5844.0643.5844.0144.012,146,400
23 Sep 202144.2044.3743.6243.8043.804,421,500
22 Sep 202143.1044.1242.9744.0044.005,261,900
21 Sep 202142.8042.9142.2542.8542.854,167,600
20 Sep 202142.2542.6541.9742.5242.524,610,500
17 Sep 202143.0343.2942.6342.8142.816,779,000
16 Sep 202142.4743.1342.3943.0443.044,818,400
15 Sep 202142.0842.8941.9642.5942.595,109,100
14 Sep 202143.4743.7741.8742.0142.0111,867,600
13 Sep 202141.8342.7341.5342.3342.338,410,700
10 Sep 202142.1342.6942.0042.3342.333,895,300
09 Sep 202141.8542.5741.5841.8741.873,136,300
08 Sep 202141.8842.0441.4241.7741.775,154,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...