Avantor Inc. (AVTR)
16.53
-0.01 (-0.06%)
At close: Mar 24, 2025, 3:59 PM
16.38
-0.91%
After-hours: Mar 24, 2025, 05:21 PM EDT
AVTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 16.15 | 16.63 | 16.09 | 16.54 | 0.26 | 1.60% | 11,571,838 |
| Mar 20, 2025 | 16.63 | 16.71 | 16.27 | 16.28 | -0.39 | -2.34% | 8,224,900 |
| Mar 19, 2025 | 16.98 | 17.11 | 16.55 | 16.67 | -0.34 | -2.00% | 5,614,743 |
| Mar 18, 2025 | 16.50 | 17.10 | 16.36 | 17.01 | 0.50 | 3.03% | 8,332,036 |
| Mar 17, 2025 | 16.30 | 16.64 | 16.26 | 16.51 | 0.21 | 1.29% | 5,267,643 |
| Mar 14, 2025 | 15.95 | 16.35 | 15.88 | 16.30 | 0.48 | 3.03% | 5,096,700 |
| Mar 13, 2025 | 15.84 | 16.36 | 15.68 | 15.82 | 0.03 | 0.19% | 7,961,502 |
| Mar 12, 2025 | 16.93 | 17.08 | 15.69 | 15.79 | -1.14 | -6.73% | 10,886,239 |
| Mar 11, 2025 | 17.29 | 17.29 | 16.52 | 16.93 | -0.35 | -2.03% | 9,468,579 |
| Mar 10, 2025 | 17.39 | 18.02 | 17.12 | 17.28 | -0.22 | -1.26% | 13,714,900 |
| Mar 7, 2025 | 16.12 | 17.74 | 16.02 | 17.50 | 1.33 | 8.23% | 21,403,099 |
| Mar 6, 2025 | 15.61 | 16.27 | 15.52 | 16.17 | 0.42 | 2.67% | 7,923,528 |
| Mar 5, 2025 | 15.49 | 15.80 | 15.44 | 15.75 | 0.25 | 1.61% | 7,605,873 |
| Mar 4, 2025 | 15.70 | 15.75 | 15.37 | 15.50 | -0.37 | -2.33% | 9,082,310 |
| Mar 3, 2025 | 16.80 | 16.81 | 15.77 | 15.87 | -0.83 | -4.97% | 8,329,037 |
| Feb 28, 2025 | 16.57 | 16.73 | 16.41 | 16.70 | 0.21 | 1.27% | 6,975,700 |
| Feb 27, 2025 | 17.03 | 17.16 | 16.46 | 16.49 | -0.73 | -4.24% | 6,914,122 |
| Feb 26, 2025 | 17.53 | 17.66 | 17.15 | 17.22 | -0.34 | -1.94% | 4,961,200 |
| Feb 25, 2025 | 17.46 | 17.63 | 17.17 | 17.56 | 0.09 | 0.52% | 8,577,400 |
| Feb 24, 2025 | 17.29 | 17.76 | 17.22 | 17.47 | 0.17 | 0.98% | 6,104,728 |
| Feb 21, 2025 | 17.40 | 17.64 | 17.22 | 17.30 | -0.19 | -1.09% | 6,548,052 |
| Feb 20, 2025 | 17.68 | 17.91 | 17.47 | 17.49 | -0.19 | -1.07% | 4,307,108 |
| Feb 19, 2025 | 17.30 | 17.74 | 17.14 | 17.68 | 0.33 | 1.90% | 7,219,422 |
| Feb 18, 2025 | 17.89 | 17.92 | 17.19 | 17.35 | -0.52 | -2.91% | 10,908,400 |
| Feb 14, 2025 | 18.18 | 18.36 | 17.83 | 17.87 | -0.23 | -1.27% | 3,914,200 |
| Feb 13, 2025 | 18.12 | 18.18 | 17.90 | 18.10 | 0.05 | 0.28% | 6,265,831 |
| Feb 12, 2025 | 18.09 | 18.27 | 18.00 | 18.05 | -0.34 | -1.85% | 4,400,200 |
| Feb 11, 2025 | 18.65 | 18.82 | 18.19 | 18.39 | -0.62 | -3.26% | 6,740,520 |
| Feb 10, 2025 | 19.50 | 19.52 | 18.49 | 19.01 | -0.15 | -0.78% | 10,213,400 |
| Feb 7, 2025 | 22.00 | 22.44 | 19.09 | 19.16 | -2.54 | -11.71% | 14,258,612 |
| Feb 6, 2025 | 22.02 | 22.02 | 21.31 | 21.70 | -0.29 | -1.32% | 6,132,400 |
| Feb 5, 2025 | 22.32 | 22.40 | 21.94 | 21.99 | -0.02 | -0.09% | 4,093,642 |
| Feb 4, 2025 | 21.57 | 22.16 | 21.55 | 22.01 | 0.14 | 0.64% | 4,083,605 |
| Feb 3, 2025 | 21.94 | 22.23 | 21.73 | 21.87 | -0.41 | -1.84% | 6,875,500 |
| Jan 31, 2025 | 22.09 | 22.43 | 22.07 | 22.28 | 0.06 | 0.27% | 4,143,221 |
| Jan 30, 2025 | 21.87 | 22.73 | 21.77 | 22.22 | 0.73 | 3.40% | 3,606,476 |
| Jan 29, 2025 | 22.11 | 22.27 | 21.40 | 21.49 | -0.94 | -4.19% | 5,306,741 |
| Jan 28, 2025 | 23.10 | 23.32 | 22.40 | 22.43 | -0.05 | -0.22% | 4,172,056 |
| Jan 27, 2025 | 22.13 | 22.51 | 22.13 | 22.48 | 0.42 | 1.90% | 3,381,513 |
| Jan 24, 2025 | 21.96 | 22.13 | 21.76 | 22.06 | 0.19 | 0.87% | 3,198,317 |
| Jan 23, 2025 | 22.07 | 22.16 | 21.64 | 21.87 | -0.23 | -1.04% | 5,208,746 |
| Jan 22, 2025 | 21.75 | 22.33 | 21.66 | 22.10 | 0.33 | 1.52% | 7,838,708 |
| Jan 21, 2025 | 22.23 | 22.54 | 21.72 | 21.77 | -0.34 | -1.54% | 8,766,600 |
| Jan 17, 2025 | 22.21 | 22.46 | 21.70 | 22.11 | -0.46 | -2.04% | 6,042,808 |
| Jan 16, 2025 | 21.72 | 22.62 | 21.61 | 22.57 | 0.81 | 3.72% | 4,121,824 |
| Jan 15, 2025 | 22.03 | 22.44 | 21.31 | 21.76 | 0.04 | 0.18% | 7,224,642 |
| Jan 14, 2025 | 21.96 | 22.20 | 21.68 | 21.72 | -0.30 | -1.36% | 4,673,309 |
| 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 |