Avantor Inc. (AVTR)
NYSE: AVTR
· Real-Time Price · USD
12.62
-0.21 (-1.64%)
At close: Sep 10, 2025, 3:59 PM
12.63
0.12%
After-hours: Sep 10, 2025, 06:20 PM EDT
AVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.72 | 12.98 | 12.61 | 12.61 | n/a | -1.71% | 9,806,979 |
| 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 |
| Sep 5, 2025 | 13.23 | 13.59 | 13.23 | 13.31 | 13.31 | 0.91% | 7,671,900 |
| Sep 4, 2025 | 12.82 | 13.21 | 12.57 | 13.19 | 13.19 | 2.89% | 8,699,338 |
| Sep 3, 2025 | 13.14 | 13.31 | 12.81 | 12.82 | 12.82 | -3.54% | 8,678,743 |
| Sep 2, 2025 | 13.30 | 13.40 | 13.02 | 13.29 | 13.29 | -1.34% | 9,775,200 |
| Aug 29, 2025 | 13.20 | 13.58 | 13.15 | 13.47 | 13.47 | 1.97% | 8,423,804 |
| Aug 28, 2025 | 13.15 | 13.26 | 12.89 | 13.21 | 13.21 | 0.15% | 10,229,500 |
| Aug 27, 2025 | 13.23 | 13.39 | 13.05 | 13.19 | 13.19 | -0.83% | 11,408,142 |
| Aug 26, 2025 | 13.14 | 13.32 | 12.97 | 13.30 | 13.30 | 0.68% | 56,686,000 |
| Aug 25, 2025 | 13.96 | 13.99 | 13.07 | 13.21 | 13.21 | -0.45% | 10,798,300 |
| Aug 22, 2025 | 12.72 | 13.30 | 12.63 | 13.27 | 13.27 | 5.65% | 7,762,000 |
| Aug 21, 2025 | 12.73 | 12.79 | 12.48 | 12.56 | 12.56 | -2.48% | 5,891,400 |
| Aug 20, 2025 | 12.94 | 13.00 | 12.77 | 12.88 | 12.88 | -0.77% | 8,554,000 |
| Aug 19, 2025 | 12.88 | 13.09 | 12.78 | 12.98 | 12.98 | 1.72% | 6,302,100 |
| Aug 18, 2025 | 12.92 | 13.07 | 12.76 | 12.76 | 12.76 | -1.31% | 10,594,400 |
| Aug 15, 2025 | 13.08 | 13.19 | 12.73 | 12.93 | 12.93 | -0.39% | 8,953,010 |
| Aug 14, 2025 | 12.90 | 13.06 | 12.79 | 12.98 | 12.98 | -0.69% | 6,215,091 |
| Aug 13, 2025 | 12.63 | 13.15 | 12.59 | 13.07 | 13.07 | 3.24% | 11,423,000 |