AVTR - Avantor, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 202018.4619.1518.2618.9718.9726,827,700
28 May 202018.7018.8018.1118.3318.335,042,700
27 May 202017.9018.8217.6318.6818.686,819,200
26 May 202018.0918.3517.6417.8217.827,211,900
22 May 202016.6517.9516.6017.8317.8310,681,700
21 May 202016.9717.1916.4316.5416.5417,081,700
20 May 202017.6017.7216.8217.0017.004,771,800
19 May 202017.5917.8317.2517.2517.253,045,000
18 May 202017.7718.5717.7718.2818.281,796,000
15 May 202017.5718.1817.3617.8617.861,300,800
14 May 202017.3617.7816.8317.7517.751,709,300
13 May 202018.0218.2517.3317.4917.493,346,300
12 May 202018.0618.4017.6717.8917.892,050,800
11 May 202017.1518.3017.0818.0918.093,531,600
08 May 202017.3417.9817.1817.2817.281,887,600
07 May 202017.3217.4017.0317.0817.081,414,500
06 May 202017.0317.6017.0017.1017.102,036,500
05 May 202017.1017.2816.7516.9716.971,982,900
04 May 202016.6517.1716.4416.9616.962,229,800
01 May 202016.6016.8616.1516.8116.812,062,000
30 Apr 202016.1417.1415.3616.8116.817,407,400
29 Apr 202014.3114.8513.9714.7014.703,034,200
28 Apr 202014.4314.9213.8013.8113.813,049,100
27 Apr 202014.0514.2913.9714.2114.212,976,300
24 Apr 202013.7514.1513.6514.0414.042,559,100
23 Apr 202014.0914.3913.5513.7113.712,413,000
22 Apr 202013.2214.0213.0613.7713.772,078,100
21 Apr 202013.2413.5112.7612.8612.861,360,900
20 Apr 202013.4813.9113.3313.6413.641,878,700
17 Apr 202013.8914.0813.5813.6813.682,421,900
16 Apr 202013.7213.9213.3513.6113.611,624,500
15 Apr 202013.8314.0513.4713.6113.611,505,600
14 Apr 202014.1314.4613.9114.2714.272,028,300
13 Apr 202013.7214.0213.4013.8913.891,810,000
09 Apr 202013.3014.1413.2013.9213.923,976,200
08 Apr 202013.0113.2012.7213.0913.093,441,100
07 Apr 202013.5713.8612.8712.9612.962,075,500
06 Apr 202012.9713.3812.6813.1313.133,849,300
03 Apr 202012.2612.4511.8012.1812.182,489,900
02 Apr 202011.7012.5711.5112.3612.363,231,000
01 Apr 202012.0012.2511.6711.7811.785,980,300
31 Mar 202011.8612.6411.5712.4912.492,327,200
30 Mar 202011.5511.9611.0511.9011.902,492,200
27 Mar 202011.4911.9011.0011.6011.601,582,500
26 Mar 202011.2812.2411.2112.0912.093,153,400
25 Mar 202011.4511.9710.9111.1211.122,275,900
24 Mar 202010.6811.5010.4111.4511.453,066,700
23 Mar 202010.2710.929.8310.1810.183,771,100
20 Mar 202010.3810.789.4910.4110.416,065,100
19 Mar 20208.4011.258.3010.3110.315,877,100
18 Mar 20209.509.606.668.278.273,825,000
17 Mar 202010.1510.399.2610.0110.014,115,100
16 Mar 202010.9111.089.9210.0510.053,804,400
13 Mar 202011.9112.4711.2411.8111.814,461,900
12 Mar 202011.8211.8210.3211.0811.084,835,600
11 Mar 202013.2513.4112.6812.9212.924,373,200
10 Mar 202013.0813.8612.5613.8313.833,141,100
09 Mar 202014.0714.5112.7212.7712.772,525,100
06 Mar 202014.9815.2714.6315.1015.102,710,400
05 Mar 202015.8516.2515.3315.4715.473,834,900
04 Mar 202016.3016.3315.8816.2116.212,405,800
03 Mar 202016.1016.5215.6415.9215.922,970,800
02 Mar 202015.7816.0515.4316.0016.001,938,800
28 Feb 202015.5216.0015.3415.7515.753,809,400
27 Feb 202016.0416.6215.7215.9515.952,091,900
26 Feb 202016.4216.6516.0816.3216.321,739,900
25 Feb 202017.0917.1016.2516.3716.373,575,900
24 Feb 202017.3417.3416.7216.9016.902,888,300
21 Feb 202017.6017.9217.5217.8417.841,611,900
20 Feb 202018.0018.2117.2917.6717.672,646,300
19 Feb 202017.7118.0817.5317.9617.962,094,300
18 Feb 202017.7817.7817.3217.6117.613,816,600
14 Feb 202017.6117.9117.4517.8117.812,016,600
13 Feb 202017.6918.0017.5717.6717.671,805,700
12 Feb 202017.5517.9117.5117.7917.796,584,300
11 Feb 202017.1517.7317.0617.4017.401,676,300
10 Feb 202017.3817.5116.9917.0417.044,440,900
07 Feb 202018.1018.2516.9917.5217.529,179,600
06 Feb 202019.2119.3218.9519.2419.243,069,700
05 Feb 202018.9519.2018.6619.1019.102,926,000
04 Feb 202018.9119.2018.6118.7518.752,176,200
03 Feb 202018.6018.7918.4218.6018.601,334,500
31 Jan 202018.4418.6318.3018.4718.472,017,900
30 Jan 202018.5018.7018.1018.5518.552,184,400
29 Jan 202018.6018.9418.4618.7818.782,703,900
28 Jan 202018.2918.7418.2118.5018.503,388,100
27 Jan 202018.3618.5918.2118.2418.243,357,700
24 Jan 202018.8318.8818.5218.7018.701,366,400
23 Jan 202018.9018.9218.6918.7718.771,929,900
22 Jan 202019.1719.3118.9418.9418.942,182,400
21 Jan 202019.1319.3918.9219.1319.132,089,400
17 Jan 202019.0119.3518.8619.2019.203,352,400
16 Jan 202018.5919.2018.5318.9518.954,112,600
15 Jan 202017.7518.6417.7018.4718.474,173,600
14 Jan 202018.1618.3017.7417.7417.743,645,200
13 Jan 202018.2718.4518.0618.1818.181,775,700
10 Jan 202018.2318.4618.0918.2018.202,216,300
09 Jan 202018.8018.9218.1218.1418.143,515,500
08 Jan 202018.6719.1318.5518.6718.675,671,200
07 Jan 202018.6619.1118.6018.8818.886,964,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more