New Zealand markets close in 2 hours 5 minutes

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.34-0.21 (-0.74%)
At close: 04:00PM EDT
28.70 +0.36 (+1.27%)
After hours: 07:33PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202228.5928.8828.3328.3428.344,767,900
05 Aug 202228.1928.7328.1328.5528.554,109,500
04 Aug 202228.7228.7728.3428.5528.556,015,600
03 Aug 202229.4529.7228.6428.6728.678,078,400
02 Aug 202229.2629.7329.2029.2529.253,866,200
01 Aug 202228.7829.8828.7829.4929.4911,169,600
29 Jul 202228.6129.3027.5029.0229.0219,468,200
28 Jul 202231.9332.7631.6432.3332.338,142,800
27 Jul 202231.3531.9031.0331.7631.764,238,000
26 Jul 202230.8231.4230.6531.3131.314,116,700
25 Jul 202230.9631.1730.6630.8330.833,406,500
22 Jul 202231.5731.5730.5630.9730.974,749,600
21 Jul 202229.7531.4529.7531.3731.378,662,900
20 Jul 202229.2429.5528.9729.3229.324,347,500
19 Jul 202228.5129.2728.2529.2129.218,197,800
18 Jul 202229.0029.1527.9828.1028.105,207,700
15 Jul 202228.1828.9527.9328.7328.734,353,900
14 Jul 202228.2528.3627.5128.1728.179,129,800
13 Jul 202228.8829.3328.6128.7228.724,123,000
12 Jul 202230.9331.2528.9229.3629.368,002,300
11 Jul 202231.1831.5230.9931.1931.192,662,200
08 Jul 202231.4231.6031.0431.4131.412,727,200
07 Jul 202231.3431.9131.2431.5731.573,989,100
06 Jul 202231.4431.7531.2131.4531.455,125,000
05 Jul 202231.2631.6530.5731.5031.502,628,500
01 Jul 202231.0331.6230.8831.6131.614,274,600
30 Jun 202231.1531.6330.6431.1031.104,220,200
29 Jun 202231.5931.7531.3531.5031.502,798,100
28 Jun 202232.0032.1631.1831.6231.624,023,600
27 Jun 202231.7532.0331.2331.9931.993,650,400
24 Jun 202231.3031.8331.1431.6031.607,432,900
23 Jun 202230.4831.3630.4031.2831.283,337,800
22 Jun 202229.3930.6429.3930.3730.373,931,100
21 Jun 202230.2730.5429.7429.8429.845,431,000
17 Jun 202229.5730.2429.5629.8429.848,262,600
16 Jun 202229.8730.0629.2929.7029.706,653,700
15 Jun 202230.1331.2229.9730.6130.617,288,900
14 Jun 202229.3030.0328.7429.7229.724,312,200
13 Jun 202229.8630.1029.2029.3529.353,440,700
10 Jun 202231.4131.5530.5630.7630.762,535,400
09 Jun 202232.1732.4731.8831.9331.932,239,700
08 Jun 202232.6432.8532.3532.5332.531,780,200
07 Jun 202232.0032.9231.9732.8632.863,587,400
06 Jun 202233.0633.2632.2332.3032.303,910,300
03 Jun 202233.0033.4632.5432.6832.684,977,500
02 Jun 202232.0133.4831.8033.3833.385,551,500
01 Jun 202232.3532.7031.3231.9331.933,627,600
31 May 202232.6532.7631.7732.0432.045,857,200
27 May 202232.1233.2732.0332.9832.984,094,100
26 May 202230.8131.8530.8131.7731.775,564,000
25 May 202231.4131.6930.4530.7530.753,352,900
24 May 202231.2631.5330.9931.4031.403,244,200
23 May 202231.4731.7231.0231.5331.533,901,700
20 May 202231.3531.4930.4931.2231.224,057,500
19 May 202229.8431.2729.7231.1131.115,928,500
18 May 202230.8131.1030.0230.1930.195,482,100
17 May 202231.1431.4930.6831.3331.333,373,400
16 May 202230.1230.9129.9130.6430.645,443,700
13 May 202230.3331.2729.7730.0530.0511,342,400
12 May 202229.7830.5129.4029.8829.884,695,200
11 May 202229.9430.8129.7229.8429.846,415,000
10 May 202229.9630.4729.1630.1230.125,938,100
09 May 202230.6230.7929.1129.3729.375,249,200
06 May 202230.4731.1629.8031.0931.094,786,100
05 May 202231.5631.8030.3130.7230.726,220,600
04 May 202231.4532.2030.7532.0032.005,532,900
03 May 202231.3532.3731.3531.5931.595,445,500
02 May 202231.5932.0830.8231.4431.445,607,600
29 Apr 202233.4334.3731.7031.8831.8814,445,400
28 Apr 202229.8029.9828.6429.7929.7910,625,200
27 Apr 202229.5430.0029.0729.4229.429,958,800
26 Apr 202230.2130.3228.9229.3929.396,238,100
25 Apr 202229.6430.4429.4230.3930.396,572,100
22 Apr 202230.9931.1429.9930.0230.026,135,600
21 Apr 202233.0733.1231.1931.3231.323,520,500
20 Apr 202231.9132.9331.5832.7332.735,556,700
19 Apr 202230.8731.7630.6431.6731.674,594,500
18 Apr 202231.3831.7130.7031.0131.015,522,900
14 Apr 202231.9332.1131.1931.4631.467,497,900
13 Apr 202230.4231.8130.2631.8031.806,654,300
12 Apr 202231.0731.3930.1230.3630.367,566,100
11 Apr 202232.0032.0130.9130.9930.995,781,000
08 Apr 202232.2332.5331.8732.0632.063,629,000
07 Apr 202232.1032.6932.0232.3532.355,344,300
06 Apr 202231.4032.1230.9532.0532.057,081,700
05 Apr 202232.5632.8631.3131.6231.6215,052,500
04 Apr 202233.2433.6632.6132.7532.759,534,900
01 Apr 202234.0134.3233.7634.1934.192,749,100
31 Mar 202234.2734.6633.7833.8233.824,034,100
30 Mar 202234.5534.6634.1734.3734.373,398,900
29 Mar 202234.6134.8334.0834.5034.503,824,800
28 Mar 202233.4834.2033.3834.1934.193,606,800
25 Mar 202233.8634.0532.9633.5733.573,715,800
24 Mar 202233.8133.9833.4533.8133.813,302,400
23 Mar 202234.4334.6233.4933.5633.564,791,600
22 Mar 202234.4434.8834.2534.7234.726,086,000
21 Mar 202235.0635.1634.0934.4934.494,512,700
18 Mar 202234.7735.2134.5435.1435.147,500,900
17 Mar 202234.8435.2234.4734.9234.925,497,000
16 Mar 202234.7935.3934.0834.9034.903,498,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...