Avantor Inc. (AVTR)
15.44
-0.12 (-0.77%)
At close: Apr 15, 2025, 3:59 PM
15.35
-0.55%
Pre-market: Apr 16, 2025, 07:46 AM EDT
Avantor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 15.44 | 15.44 | 15.58 | 15.58 | 15.12 | 15.12 | 15.40 | 15.40 | -1.03% | 8,671,583 |
| Apr 14, 2025 | 15.62 | 15.62 | 15.68 | 15.68 | 15.18 | 15.18 | 15.56 | 15.56 | 2.23% | 6,689,600 |
| Apr 11, 2025 | 14.90 | 14.90 | 15.23 | 15.23 | 14.50 | 14.50 | 15.22 | 15.22 | 3.54% | 18,932,646 |
| Apr 10, 2025 | 15.42 | 15.42 | 15.46 | 15.46 | 14.55 | 14.55 | 14.70 | 14.70 | -7.49% | 13,526,040 |
| Apr 9, 2025 | 14.05 | 14.05 | 15.99 | 15.99 | 13.80 | 13.80 | 15.89 | 15.89 | 11.27% | 15,171,345 |
| Apr 8, 2025 | 15.53 | 15.53 | 15.67 | 15.67 | 14.15 | 14.15 | 14.28 | 14.28 | -6.24% | 13,043,800 |
| Apr 7, 2025 | 14.78 | 14.78 | 15.96 | 15.96 | 14.67 | 14.67 | 15.23 | 15.23 | 0.66% | 12,004,237 |
| Apr 4, 2025 | 15.47 | 15.47 | 15.57 | 15.57 | 14.93 | 14.93 | 15.13 | 15.13 | -3.45% | 24,521,600 |
| Apr 3, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.43 | 15.43 | 15.67 | 15.67 | -3.81% | 17,685,200 |
| Apr 2, 2025 | 15.61 | 15.61 | 16.29 | 16.29 | 15.56 | 15.56 | 16.29 | 16.29 | 3.10% | 8,016,600 |
| Apr 1, 2025 | 16.18 | 16.18 | 16.29 | 16.29 | 15.69 | 15.69 | 15.80 | 15.80 | -2.53% | 7,473,100 |
| Mar 31, 2025 | 16.00 | 16.00 | 16.35 | 16.35 | 15.81 | 15.81 | 16.21 | 16.21 | 0.19% | 5,679,100 |
| Mar 28, 2025 | 16.15 | 16.15 | 16.23 | 16.23 | 16.00 | 16.00 | 16.18 | 16.18 | 0.06% | 4,997,600 |
| Mar 27, 2025 | 16.10 | 16.10 | 16.35 | 16.35 | 15.92 | 15.92 | 16.17 | 16.17 | -0.68% | 3,794,000 |
| Mar 26, 2025 | 16.29 | 16.29 | 16.44 | 16.44 | 16.11 | 16.11 | 16.28 | 16.28 | -0.43% | 3,864,227 |
| Mar 25, 2025 | 16.53 | 16.53 | 16.54 | 16.54 | 16.17 | 16.17 | 16.35 | 16.35 | -0.85% | 7,242,000 |
| Mar 24, 2025 | 16.59 | 16.59 | 16.79 | 16.79 | 16.28 | 16.28 | 16.49 | 16.49 | -0.30% | 5,820,030 |
| Mar 21, 2025 | 16.15 | 16.15 | 16.63 | 16.63 | 16.09 | 16.09 | 16.54 | 16.54 | 1.60% | 11,572,043 |
| Mar 20, 2025 | 16.63 | 16.63 | 16.71 | 16.71 | 16.27 | 16.27 | 16.28 | 16.28 | -2.34% | 8,224,900 |
| Mar 19, 2025 | 16.98 | 16.98 | 17.11 | 17.11 | 16.55 | 16.55 | 16.67 | 16.67 | -2.00% | 5,614,743 |
| Mar 18, 2025 | 16.50 | 16.50 | 17.10 | 17.10 | 16.36 | 16.36 | 17.01 | 17.01 | 3.03% | 8,332,036 |
| Mar 17, 2025 | 16.30 | 16.30 | 16.64 | 16.64 | 16.26 | 16.26 | 16.51 | 16.51 | 1.29% | 5,267,643 |
| Mar 14, 2025 | 15.95 | 15.95 | 16.35 | 16.35 | 15.88 | 15.88 | 16.30 | 16.30 | 3.03% | 5,096,700 |
| Mar 13, 2025 | 15.84 | 15.84 | 16.36 | 16.36 | 15.68 | 15.68 | 15.82 | 15.82 | 0.19% | 7,961,502 |
| Mar 12, 2025 | 16.93 | 16.93 | 17.08 | 17.08 | 15.69 | 15.69 | 15.79 | 15.79 | -6.73% | 10,886,239 |
| Mar 11, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 16.52 | 16.52 | 16.93 | 16.93 | -2.03% | 9,468,579 |
| Mar 10, 2025 | 17.39 | 17.39 | 18.02 | 18.02 | 17.12 | 17.12 | 17.28 | 17.28 | -1.26% | 13,714,900 |
| Mar 7, 2025 | 16.12 | 16.12 | 17.74 | 17.74 | 16.02 | 16.02 | 17.50 | 17.50 | 8.23% | 21,403,099 |
| Mar 6, 2025 | 15.61 | 15.61 | 16.27 | 16.27 | 15.52 | 15.52 | 16.17 | 16.17 | 2.67% | 7,923,528 |
| Mar 5, 2025 | 15.49 | 15.49 | 15.80 | 15.80 | 15.44 | 15.44 | 15.75 | 15.75 | 1.61% | 7,605,873 |
| Mar 4, 2025 | 15.70 | 15.70 | 15.75 | 15.75 | 15.37 | 15.37 | 15.50 | 15.50 | -2.33% | 9,082,310 |
| Mar 3, 2025 | 16.80 | 16.80 | 16.81 | 16.81 | 15.77 | 15.77 | 15.87 | 15.87 | -4.97% | 8,329,037 |
| Feb 28, 2025 | 16.57 | 16.57 | 16.73 | 16.73 | 16.41 | 16.41 | 16.70 | 16.70 | 1.27% | 6,975,700 |
| Feb 27, 2025 | 17.03 | 17.03 | 17.16 | 17.16 | 16.46 | 16.46 | 16.49 | 16.49 | -4.24% | 6,914,122 |
| Feb 26, 2025 | 17.53 | 17.53 | 17.66 | 17.66 | 17.15 | 17.15 | 17.22 | 17.22 | -1.94% | 4,961,200 |
| Feb 25, 2025 | 17.46 | 17.46 | 17.63 | 17.63 | 17.17 | 17.17 | 17.56 | 17.56 | 0.52% | 8,577,400 |
| Feb 24, 2025 | 17.29 | 17.29 | 17.76 | 17.76 | 17.22 | 17.22 | 17.47 | 17.47 | 0.98% | 6,104,728 |
| Feb 21, 2025 | 17.40 | 17.40 | 17.64 | 17.64 | 17.22 | 17.22 | 17.30 | 17.30 | -1.09% | 6,548,052 |
| Feb 20, 2025 | 17.68 | 17.68 | 17.91 | 17.91 | 17.47 | 17.47 | 17.49 | 17.49 | -1.07% | 4,307,108 |
| Feb 19, 2025 | 17.30 | 17.30 | 17.74 | 17.74 | 17.14 | 17.14 | 17.68 | 17.68 | 1.90% | 7,219,422 |
| Feb 18, 2025 | 17.89 | 17.89 | 17.92 | 17.92 | 17.19 | 17.19 | 17.35 | 17.35 | -2.91% | 10,908,400 |
| Feb 14, 2025 | 18.18 | 18.18 | 18.36 | 18.36 | 17.83 | 17.83 | 17.87 | 17.87 | -1.27% | 3,914,200 |
| Feb 13, 2025 | 18.12 | 18.12 | 18.18 | 18.18 | 17.90 | 17.90 | 18.10 | 18.10 | 0.28% | 6,265,831 |
| Feb 12, 2025 | 18.09 | 18.09 | 18.27 | 18.27 | 18.00 | 18.00 | 18.05 | 18.05 | -1.85% | 4,400,200 |
| Feb 11, 2025 | 18.65 | 18.65 | 18.82 | 18.82 | 18.19 | 18.19 | 18.39 | 18.39 | -3.26% | 6,740,520 |
| Feb 10, 2025 | 19.50 | 19.50 | 19.52 | 19.52 | 18.49 | 18.49 | 19.01 | 19.01 | -0.78% | 10,213,400 |
| Feb 7, 2025 | 22.00 | 22.00 | 22.44 | 22.44 | 19.09 | 19.09 | 19.16 | 19.16 | -11.71% | 14,258,612 |
| Feb 6, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.31 | 21.31 | 21.70 | 21.70 | -1.32% | 6,132,400 |
| Feb 5, 2025 | 22.32 | 22.32 | 22.40 | 22.40 | 21.94 | 21.94 | 21.99 | 21.99 | -0.09% | 4,093,642 |
| Feb 4, 2025 | 21.57 | 21.57 | 22.16 | 22.16 | 21.55 | 21.55 | 22.01 | 22.01 | 0.64% | 4,083,605 |