UK markets closed

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.71-0.19 (-0.76%)
As of 3:42PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202024.6424.9524.4124.7124.713,609,268
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
10 Jul 202018.6918.7518.0818.2118.211,620,800
09 Jul 202018.7418.9418.4418.6918.693,422,200
08 Jul 202018.5718.7818.1918.7218.726,059,100
07 Jul 202018.0418.7217.9018.4518.455,662,300
06 Jul 202017.9118.2417.9018.1618.166,218,800
02 Jul 202017.3117.8717.1717.5317.535,590,400
01 Jul 202017.1317.3316.9116.9916.996,052,200
30 Jun 202016.5417.3316.5017.0017.007,742,300
29 Jun 202016.8516.8716.4416.5016.505,940,100
26 Jun 202016.7917.0816.6116.7616.769,519,500
25 Jun 202016.8316.9016.4816.8416.842,529,200
24 Jun 202017.6217.6216.4516.9116.912,732,200
23 Jun 202017.5118.0317.2617.7517.754,971,400
22 Jun 202017.5217.6717.2417.3117.312,444,800
19 Jun 202017.8018.0517.4317.6317.632,102,500
18 Jun 202017.5417.7017.3917.4817.481,368,000
17 Jun 202017.8218.0917.5817.6817.681,520,100
16 Jun 202017.8017.9717.2517.7217.722,096,500
15 Jun 202016.5817.3616.4517.2317.232,880,000
12 Jun 202017.2317.4616.3716.9816.983,955,500
11 Jun 202017.3117.3116.5216.6616.662,360,800
10 Jun 202017.9718.0217.5617.8517.851,829,200
09 Jun 202018.0618.2017.8117.8517.853,338,500
08 Jun 202018.1718.6118.1218.2118.212,937,400
05 Jun 202018.9019.0618.1418.1718.172,669,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...