UK markets closed

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.15-0.13 (-0.48%)
At close: 4:00PM EST

27.15 0.00 (0.00%)
After hours: 4:27PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202027.6027.6726.8627.1527.153,757,437
30 Nov 202026.5827.2926.2827.2827.287,542,900
27 Nov 202026.3226.5226.1626.3526.351,041,600
25 Nov 202026.0826.1825.5726.0426.042,855,800
24 Nov 202025.9926.2625.7925.9625.962,078,200
23 Nov 202026.0526.1625.6725.9025.906,040,500
20 Nov 202026.5726.5725.9125.9225.925,468,000
19 Nov 202026.5126.8126.4126.5926.594,129,800
18 Nov 202027.8527.9326.5226.5526.554,834,500
17 Nov 202026.9727.6526.5627.6027.603,841,700
16 Nov 202026.8327.4026.6427.0727.075,014,500
13 Nov 202026.4527.0826.3326.7426.743,599,000
12 Nov 202026.5826.8725.9226.3226.325,609,700
11 Nov 202026.3827.3126.3526.6726.674,750,500
10 Nov 202026.9927.0526.0726.1226.1211,002,100
09 Nov 202027.7828.9826.6026.8126.8112,998,400
06 Nov 202026.6727.0226.0026.9226.9237,728,500
05 Nov 202023.9825.5923.7525.3825.389,710,500
04 Nov 202024.1124.5823.9524.4824.483,246,300
03 Nov 202023.6723.9323.5523.7123.712,745,900
02 Nov 202023.6623.8823.2823.4123.412,875,500
30 Oct 202022.8623.3522.4923.2723.273,899,600
29 Oct 202023.5323.6222.8923.0023.003,332,300
28 Oct 202024.0124.2023.3323.3723.374,868,500
27 Oct 202024.8525.0224.2724.4424.443,469,700
26 Oct 202024.6424.9524.4124.7324.734,557,300
23 Oct 202025.0025.4224.1524.9024.9011,189,200
22 Oct 202024.8525.5624.6925.4525.455,767,700
21 Oct 202025.4425.7024.6724.7124.714,545,300
20 Oct 202024.3125.4424.2424.9624.965,618,300
19 Oct 202024.5324.9023.9524.2624.266,716,100
16 Oct 202024.2924.7224.2724.4624.463,975,700
15 Oct 202023.4324.1423.0124.0224.023,774,700
14 Oct 202024.2824.4623.3623.7223.723,269,800
13 Oct 202024.4724.6723.9424.0724.076,382,100
12 Oct 202024.6324.9324.3524.6224.624,346,200
09 Oct 202024.9724.9724.2624.4824.485,704,500
08 Oct 202024.3824.4524.0224.3024.302,258,100
07 Oct 202023.7524.6723.6324.2524.255,825,600
06 Oct 202023.6323.9223.3523.3723.373,231,800
05 Oct 202023.2623.7323.2423.4723.473,859,700
02 Oct 202022.0823.3521.7522.9022.904,443,500
01 Oct 202022.7323.5322.5223.0823.085,452,600
30 Sep 202022.5322.7022.2822.4922.496,068,400
29 Sep 202022.4322.7522.3022.5022.502,436,600
28 Sep 202022.2722.6522.0622.3022.303,678,200
25 Sep 202021.5122.0921.3522.0322.033,238,700
24 Sep 202021.9622.0621.2721.5021.504,128,500
23 Sep 202022.2022.7822.1622.1722.1710,750,100
22 Sep 202022.8422.9322.1522.3122.314,519,700
21 Sep 202021.7723.0621.0422.7922.7911,676,900
18 Sep 202022.6822.7422.0622.2722.278,331,300
17 Sep 202022.0322.6121.7122.4922.496,667,000
16 Sep 202021.9823.3821.8922.7722.7711,314,700
15 Sep 202022.2122.2921.5521.7621.764,628,000
14 Sep 202022.0922.4421.7921.9421.943,366,600
11 Sep 202022.1022.3721.2621.5021.502,840,300
10 Sep 202022.0922.5921.7021.8221.826,169,400
09 Sep 202021.3922.0721.3322.0022.004,372,700
08 Sep 202020.7421.4820.4921.0821.083,642,800
04 Sep 202021.2921.5820.5221.2121.212,941,300
03 Sep 202022.1822.2621.0021.4821.485,806,700
02 Sep 202022.6622.6822.0822.4122.412,577,200
01 Sep 202022.5822.8922.1522.5722.574,343,000
31 Aug 202022.1022.7121.9722.5722.575,748,300
28 Aug 202021.9922.1121.7621.9921.994,461,000
27 Aug 202021.6322.0521.0321.8521.853,188,800
26 Aug 202021.8622.0121.6121.7521.752,806,100
25 Aug 202021.3522.0421.2421.8421.845,881,500
24 Aug 202022.6522.9521.1921.4221.425,205,100
21 Aug 202021.2022.5021.0022.3522.3518,001,400
20 Aug 202020.3421.4820.2821.1721.1723,719,700
19 Aug 202020.8521.3520.8320.8520.851,802,900
18 Aug 202020.6120.9720.3820.8620.863,949,500
17 Aug 202020.7821.1020.4720.5520.552,406,000
14 Aug 202021.0421.1620.6320.6820.682,092,800
13 Aug 202020.8621.2220.7121.1021.101,619,500
12 Aug 202020.4420.9920.4420.9720.973,736,000
11 Aug 202020.8220.9120.2720.3220.323,385,400
10 Aug 202021.7021.7520.6920.7020.703,103,000
07 Aug 202021.9922.2021.5821.6721.673,420,300
06 Aug 202022.4022.4321.7822.1822.182,557,500
05 Aug 202022.2522.5822.2522.3922.392,142,900
04 Aug 202022.2622.5321.9022.1722.172,415,900
03 Aug 202022.4222.8622.2722.4222.427,293,800
31 Jul 202022.0422.2921.7422.0822.084,089,200
30 Jul 202020.5022.2420.3122.1022.109,458,100
29 Jul 202018.9719.9618.9719.6419.646,006,500
28 Jul 202019.4719.6818.9318.9518.953,707,900
27 Jul 202018.6719.7518.5019.5519.556,195,500
24 Jul 202018.7418.7418.2718.4818.482,983,100
23 Jul 202018.7419.0418.6618.8718.874,677,300
22 Jul 202018.7218.9818.7218.8118.812,279,000
21 Jul 202018.9719.1518.6518.6618.664,401,900
20 Jul 202018.8119.0118.7018.7718.773,022,100
17 Jul 202018.9819.0618.7418.7518.753,847,200
16 Jul 202019.1919.1918.7518.7718.774,420,900
15 Jul 202019.1219.3718.4719.2119.217,506,000
14 Jul 202017.8618.3917.6918.1418.148,901,800
13 Jul 202018.4618.6817.9218.0018.002,095,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...