Avantor, Inc. (AVTR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

21.14

-0.12

(-0.56%)

At close: 04:00PM EDT

21.02

-0.12

(-0.57%)

After hours:

06:05PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Jan 2023	22.25	22.39	21.77	22.13	22.13	3,779,500
11 Jan 2023	21.61	22.40	21.52	22.18	22.18	5,452,600
10 Jan 2023	20.76	21.77	20.67	21.47	21.47	5,918,200
09 Jan 2023	20.28	21.44	20.23	20.66	20.66	11,675,500
06 Jan 2023	20.80	20.88	19.69	20.07	20.07	11,411,300
05 Jan 2023	21.18	21.20	20.64	20.64	20.64	5,900,100
04 Jan 2023	21.42	21.63	21.20	21.39	21.39	13,642,500
03 Jan 2023	21.37	21.69	21.00	21.17	21.17	5,796,700
30 Dec 2022	20.86	21.14	20.65	21.09	21.09	5,215,300
29 Dec 2022	20.43	21.10	20.27	21.04	21.04	2,394,100
28 Dec 2022	20.49	20.79	20.20	20.23	20.23	2,101,300
27 Dec 2022	20.50	20.59	20.21	20.47	20.47	2,693,500
23 Dec 2022	20.44	20.59	20.23	20.54	20.54	2,521,800
22 Dec 2022	20.37	20.60	20.03	20.50	20.50	2,691,100
21 Dec 2022	20.58	20.85	20.51	20.68	20.68	3,309,200
20 Dec 2022	20.15	20.55	20.00	20.39	20.39	3,704,800
19 Dec 2022	20.55	20.63	20.30	20.30	20.30	3,786,500
16 Dec 2022	21.28	21.34	20.56	20.70	20.70	7,035,600
15 Dec 2022	20.85	21.36	20.71	21.34	21.34	6,308,200
14 Dec 2022	21.65	21.77	21.07	21.17	21.17	6,389,100
13 Dec 2022	22.25	22.42	21.54	22.00	22.00	6,067,100
12 Dec 2022	21.39	21.61	21.25	21.40	21.40	4,609,800
09 Dec 2022	21.66	21.98	21.49	21.51	21.51	3,399,200
08 Dec 2022	21.81	22.05	21.68	21.82	21.82	4,104,800
07 Dec 2022	21.52	22.08	21.52	21.81	21.81	6,443,700
06 Dec 2022	22.20	22.50	21.55	21.61	21.61	4,274,100
05 Dec 2022	22.45	22.60	21.82	22.35	22.35	3,791,100
02 Dec 2022	22.54	22.89	22.04	22.74	22.74	4,682,200
01 Dec 2022	22.44	23.00	22.29	22.80	22.80	8,948,200
30 Nov 2022	21.48	22.35	21.33	22.28	22.28	11,383,000
29 Nov 2022	21.03	21.45	21.03	21.31	21.31	5,492,000
28 Nov 2022	21.23	21.55	21.00	21.10	21.10	3,901,800
25 Nov 2022	21.50	21.78	21.38	21.44	21.44	2,973,000
23 Nov 2022	21.10	21.82	20.92	21.53	21.53	11,019,100
22 Nov 2022	20.70	21.10	20.63	21.07	21.07	4,005,300
21 Nov 2022	20.73	20.87	20.57	20.72	20.72	3,196,000
18 Nov 2022	21.13	21.15	20.42	20.88	20.88	7,078,900
17 Nov 2022	20.13	20.25	19.72	20.21	20.21	6,330,400
16 Nov 2022	20.92	21.06	20.42	20.53	20.53	5,829,900
15 Nov 2022	21.42	21.58	20.95	21.18	21.18	5,850,000
14 Nov 2022	21.49	21.54	21.02	21.03	21.03	6,224,300
11 Nov 2022	21.51	21.93	21.28	21.62	21.62	6,799,800
10 Nov 2022	20.22	21.35	20.22	21.33	21.33	5,864,200
09 Nov 2022	19.96	20.13	19.61	19.62	19.62	4,151,600
08 Nov 2022	19.86	20.49	19.68	20.07	20.07	6,973,800
07 Nov 2022	20.18	20.18	19.51	19.70	19.70	8,992,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,884.50-48.67(-0.41%)

NZD/USD0.6261-0.0004(-0.0626%)

NZD/EUR0.5768+0.0031(+0.54%)

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

OIL75.70+1.33(+1.79%)

Avantor, Inc. (AVTR)

NZX 50
11,884.50
-48.67(-0.41%)

NZD/USD
0.6261
-0.0004(-0.0626%)

NZD/EUR
0.5768
+0.0031(+0.54%)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

OIL
75.70
+1.33(+1.79%)