Avantor Inc.
21.59
-0.13 (-0.60%)
At close: Jan 15, 2025, 10:57 AM

AVTR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 21.96 22.20 21.68 21.72 -0.30 -1.36% 4,579,483
Jan 13, 2025 21.61 22.52 21.56 22.02 0.36 1.66% 8,203,239
Jan 10, 2025 21.80 22.11 21.55 21.66 -0.47 -2.12% 3,177,031
Jan 8, 2025 21.85 22.18 21.60 22.13 0.14 0.64% 2,970,100
Jan 7, 2025 21.92 22.31 21.75 21.99 0.07 0.32% 3,452,613
Jan 6, 2025 21.72 22.30 21.71 21.92 0.16 0.74% 4,415,344
Jan 3, 2025 21.24 21.83 21.17 21.76 0.56 2.64% 2,485,300
Jan 2, 2025 21.14 21.41 21.03 21.20 0.13 0.62% 2,655,204
Dec 31, 2024 21.21 21.32 20.99 21.07 -0.01 -0.05% 2,308,300
Dec 30, 2024 21.18 21.29 20.85 21.08 -0.33 -1.54% 2,140,800
Dec 27, 2024 21.34 21.67 21.27 21.41 -0.07 -0.33% 2,009,438
Dec 26, 2024 21.26 21.54 21.16 21.48 0.12 0.56% 2,061,100
Dec 24, 2024 21.29 21.47 21.14 21.36 0.10 0.47% 1,082,729
Dec 23, 2024 21.14 21.31 21.01 21.26 0.05 0.24% 3,234,300
Dec 20, 2024 21.01 21.47 20.95 21.21 0.19 0.90% 11,025,900
Dec 19, 2024 21.06 21.14 20.70 21.02 -0.09 -0.43% 3,700,045
Dec 18, 2024 21.98 22.12 21.10 21.11 -0.87 -3.96% 4,211,745
Dec 17, 2024 22.11 22.54 21.80 21.98 -0.31 -1.39% 5,870,241
Dec 16, 2024 22.13 22.49 22.12 22.29 -0.04 -0.18% 4,818,441
Dec 13, 2024 22.35 22.41 21.87 22.33 -0.20 -0.89% 3,578,948
Dec 12, 2024 22.52 22.78 22.46 22.53 -0.13 -0.57% 4,309,223
Dec 11, 2024 22.47 22.79 22.39 22.66 0.22 0.98% 5,812,905
Dec 10, 2024 22.30 22.86 22.14 22.44 0.35 1.58% 9,205,320
Dec 9, 2024 21.43 22.30 21.41 22.09 0.70 3.27% 6,550,440
Dec 6, 2024 21.00 21.39 20.87 21.39 0.55 2.64% 5,380,000
Dec 5, 2024 21.14 21.23 20.74 20.84 -0.35 -1.65% 8,814,922
Dec 4, 2024 21.09 21.44 20.84 21.19 0.10 0.47% 7,705,734
Dec 3, 2024 20.95 21.25 20.81 21.09 -0.01 -0.05% 4,105,404
Dec 2, 2024 20.94 21.18 20.87 21.10 0.04 0.19% 4,670,505
Nov 29, 2024 21.04 21.27 20.89 21.06 0.02 0.10% 3,337,532
Nov 27, 2024 21.17 21.38 21.00 21.04 0.03 0.14% 5,572,413
Nov 26, 2024 21.00 21.15 20.67 21.01 -0.09 -0.43% 6,181,702
Nov 25, 2024 20.94 21.43 20.83 21.10 0.32 1.54% 8,712,329
Nov 22, 2024 20.25 20.85 20.25 20.78 0.42 2.06% 7,512,121
Nov 21, 2024 20.03 20.47 19.91 20.36 0.22 1.09% 6,278,400
Nov 20, 2024 19.75 20.18 19.59 20.14 0.42 2.13% 8,023,663
Nov 19, 2024 20.05 20.17 19.71 19.72 -0.46 -2.28% 9,125,500
Nov 18, 2024 20.72 20.81 20.02 20.18 -0.56 -2.70% 9,922,830
Nov 15, 2024 21.15 21.15 20.50 20.74 -0.41 -1.94% 9,879,029
Nov 14, 2024 21.56 21.62 20.98 21.15 -0.43 -1.99% 7,559,200
Nov 13, 2024 21.85 21.99 21.56 21.58 -0.21 -0.96% 7,040,046
Nov 12, 2024 22.23 22.31 21.79 21.79 -0.51 -2.29% 6,806,532
Nov 11, 2024 22.66 22.68 22.18 22.30 -0.29 -1.28% 12,610,815
Nov 8, 2024 22.92 22.99 22.59 22.59 -0.40 -1.74% 5,427,600
Nov 7, 2024 23.06 23.15 22.83 22.99 0.02 0.09% 4,366,126
Nov 6, 2024 23.30 23.71 22.55 22.97 0.20 0.88% 5,442,200
Nov 5, 2024 22.37 22.89 22.32 22.77 0.22 0.98% 4,487,647
Nov 4, 2024 22.34 22.71 22.25 22.55 0.24 1.08% 5,822,500
Nov 1, 2024 22.54 22.89 22.03 22.31 -0.06 -0.27% 6,445,700
Oct 31, 2024 22.32 22.62 22.32 22.37 -0.09 -0.40% 5,990,700