Avantor Inc. (AVTR)
NYSE: AVTR
· Real-Time Price · USD
14.29
0.52 (3.78%)
At close: Oct 03, 2025, 3:59 PM
14.24
-0.35%
After-hours: Oct 03, 2025, 06:58 PM EDT
AVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.00 | 14.52 | 13.81 | 14.29 | 14.29 | 3.78% | 11,990,357 |
| Oct 2, 2025 | 13.71 | 13.90 | 13.55 | 13.77 | 13.77 | 0.73% | 12,765,500 |
| Oct 1, 2025 | 12.51 | 13.76 | 12.44 | 13.67 | 13.67 | 9.54% | 17,413,619 |
| Sep 30, 2025 | 11.80 | 12.52 | 11.66 | 12.48 | 12.48 | 5.41% | 12,538,054 |
| Sep 29, 2025 | 11.88 | 11.91 | 11.65 | 11.84 | 11.84 | 0.00% | 8,989,802 |
| Sep 26, 2025 | 11.76 | 11.96 | 11.76 | 11.84 | 11.84 | 0.51% | 6,977,326 |
| Sep 25, 2025 | 11.93 | 11.99 | 11.72 | 11.78 | 11.78 | -1.92% | 7,874,300 |
| Sep 24, 2025 | 12.18 | 12.29 | 11.99 | 12.01 | 12.01 | -1.88% | 7,461,400 |
| Sep 23, 2025 | 12.53 | 12.57 | 12.23 | 12.24 | 12.24 | -1.69% | 7,289,900 |
| Sep 22, 2025 | 12.37 | 12.53 | 12.25 | 12.45 | 12.45 | -0.40% | 7,813,225 |
| Sep 19, 2025 | 12.86 | 12.94 | 12.36 | 12.50 | 12.50 | -2.80% | 15,922,000 |
| Sep 18, 2025 | 12.58 | 12.99 | 12.54 | 12.86 | 12.86 | 3.71% | 5,541,800 |
| Sep 17, 2025 | 12.74 | 12.90 | 12.32 | 12.40 | 12.40 | -2.44% | 8,572,700 |
| Sep 16, 2025 | 12.41 | 12.78 | 12.31 | 12.71 | 12.71 | 2.58% | 8,410,500 |
| Sep 15, 2025 | 12.33 | 12.45 | 12.22 | 12.39 | 12.39 | 0.65% | 8,003,400 |
| Sep 12, 2025 | 13.00 | 13.01 | 12.30 | 12.31 | 12.31 | -5.38% | 6,201,500 |
| Sep 11, 2025 | 12.69 | 13.04 | 12.67 | 13.01 | 13.01 | 3.17% | 16,021,032 |
| Sep 10, 2025 | 12.72 | 12.98 | 12.61 | 12.61 | 12.61 | -1.71% | 9,854,900 |
| Sep 9, 2025 | 13.12 | 13.12 | 12.83 | 12.83 | 12.83 | -2.28% | 5,926,640 |
| Sep 8, 2025 | 13.17 | 13.20 | 12.88 | 13.13 | 13.13 | -1.35% | 6,183,900 |
Page 1 of 81