Canada markets open in 5 hours 53 minutes

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.42+0.19 (+0.78%)
At close: 04:00PM EDT
24.41 -0.01 (-0.04%)
After hours: 06:07PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202424.2424.7023.8424.4224.424,481,800
Apr 30, 202424.1624.4123.8824.2324.234,669,600
Apr 29, 202423.8424.5323.8124.0824.088,537,800
Apr 26, 202423.9124.4423.4023.9423.9414,185,200
Apr 25, 202425.5025.5024.9825.1525.156,252,900
Apr 24, 202425.6125.9925.3925.4625.466,282,400
Apr 23, 202425.2425.8625.2325.6525.655,609,600
Apr 22, 202424.2224.5924.0524.4124.415,532,700
Apr 19, 202424.2424.3524.0824.1024.104,712,600
Apr 18, 202424.1824.7024.0824.3024.304,196,000
Apr 17, 202424.6824.6824.0524.3824.385,696,300
Apr 16, 202424.7024.7924.4124.6024.602,586,200
Apr 15, 202425.3125.3224.5824.7124.712,400,000
Apr 12, 202425.3525.5024.9024.9624.962,534,100
Apr 11, 202425.7426.0325.4125.5525.553,657,500
Apr 10, 202425.4225.6925.2125.5625.562,980,100
Apr 09, 202425.9826.1125.6925.8625.863,166,100
Apr 08, 202425.7525.9925.6425.6725.672,941,700
Apr 05, 202425.3725.9725.2825.8725.875,003,500
Apr 04, 202425.4125.7025.0625.1025.104,068,800
Apr 03, 202424.9325.4124.9225.2925.297,343,800
Apr 02, 202424.9625.1024.7924.9824.984,166,700
Apr 01, 202425.4925.5725.2325.2425.243,771,000
Mar 28, 202425.6825.8525.5225.5725.574,053,500
Mar 27, 202425.4925.6225.1225.5825.584,851,100
Mar 26, 202425.1625.6525.1125.3825.384,047,900
Mar 25, 202426.0726.1624.9025.0425.046,739,300
Mar 22, 202425.9826.1125.7726.0726.072,749,800
Mar 21, 202425.7626.0225.7225.9325.932,160,000
Mar 20, 202425.5025.8525.3625.7825.785,167,200
Mar 19, 202425.4925.6425.2525.4625.462,862,000
Mar 18, 202425.0925.5725.0525.4725.473,753,900
Mar 15, 202425.1625.4724.9925.0825.084,531,600
Mar 14, 202425.3725.4525.0825.2825.282,309,800
Mar 13, 202425.4825.6225.3225.3925.392,960,100
Mar 12, 202425.2825.5625.1725.5625.563,340,500
Mar 11, 202425.5725.7825.1925.2725.272,885,300
Mar 08, 202425.6325.8525.5525.6425.642,877,900
Mar 07, 202425.3925.7325.1825.6125.613,873,000
Mar 06, 202425.0425.7024.9625.3525.355,996,100
Mar 05, 202425.0525.2324.9625.0025.004,304,200
Mar 04, 202425.0525.1424.9025.0325.034,551,700
Mar 01, 202424.5525.1324.3225.0025.005,053,000
Feb 29, 202424.6324.8424.4524.6424.646,393,100
Feb 28, 202424.4324.8624.1624.6024.604,877,100
Feb 27, 202424.5324.6624.3424.4124.413,293,800
Feb 26, 202424.3024.5724.2624.4624.463,663,800
Feb 23, 202424.6924.7524.1824.3524.354,585,400
Feb 22, 202424.5524.7324.2424.5924.595,377,000
Feb 21, 202423.8924.4823.8124.4124.418,079,700
Feb 20, 202423.5524.0923.5224.0524.057,367,500
Feb 16, 202423.9924.4523.6923.7623.7610,893,100
Feb 15, 202424.4124.7524.0424.0524.059,264,300
Feb 14, 202423.4524.9923.1424.4024.4019,549,800
Feb 13, 202422.2822.3821.6822.1422.1411,526,600
Feb 12, 202423.3123.3122.3222.5622.568,488,800
Feb 09, 202423.2823.5323.1023.2123.214,796,400
Feb 08, 202423.5923.6823.1523.3023.304,533,300
Feb 07, 202423.8423.9923.5423.6823.684,079,000
Feb 06, 202423.6423.8523.4223.6523.656,445,200
Feb 05, 202423.3023.7623.2623.7323.734,899,900
Feb 02, 202423.4223.6323.0723.4223.424,894,400
Feb 01, 202423.2523.6022.8223.5623.566,347,700
Jan 31, 202423.3523.4422.8722.9922.997,891,600
Jan 30, 202423.1223.7023.0923.4223.4210,843,300
Jan 29, 202422.5923.1222.5023.0623.066,246,700
Jan 26, 202423.3023.6122.6122.6622.6612,933,800
Jan 25, 202422.0622.1821.6521.9421.944,835,400
Jan 24, 202422.0622.3121.9622.0722.076,068,700
Jan 23, 202422.2322.3621.8322.1022.107,468,200
Jan 22, 202421.5622.0521.5421.9921.9911,873,800
Jan 19, 202421.5621.7621.2621.5821.585,628,000
Jan 18, 202421.3821.8221.2821.5821.586,787,500
Jan 17, 202421.6121.7821.2521.3721.375,553,400
Jan 16, 202421.8621.9821.5521.8421.847,147,500
Jan 12, 202422.4222.7621.9922.0122.014,765,800
Jan 11, 202422.4122.5422.1722.4022.405,485,900
Jan 10, 202422.0022.5121.7522.4822.486,728,800
Jan 09, 202421.5922.9821.5322.0622.069,472,000
Jan 08, 202421.8022.1321.4421.6621.667,767,300
Jan 05, 202421.7422.0121.5121.7921.796,860,100
Jan 04, 202422.0822.4321.8721.8821.887,201,900
Jan 03, 202422.6722.7021.9922.0022.008,093,400
Jan 02, 202422.6823.2822.4722.7522.755,794,300
Dec 29, 202323.0323.2022.8322.8322.833,220,900
Dec 28, 202322.9423.2622.9423.0823.082,615,700
Dec 27, 202323.0523.3022.9423.0223.023,357,200
Dec 26, 202322.9423.1822.8623.0823.082,018,900
Dec 22, 202323.0423.2822.7922.9422.946,046,500
Dec 21, 202322.8923.0022.7522.8922.893,652,800
Dec 20, 202323.1423.3622.7122.7222.725,043,600
Dec 19, 202322.7023.1622.5523.0823.083,856,800
Dec 18, 202323.1023.1822.4322.5622.566,836,000
Dec 15, 202322.3023.1722.1123.0123.0114,928,300
Dec 14, 202322.3822.7622.2022.4222.428,776,500
Dec 13, 202321.1122.0321.0421.9921.999,130,100
Dec 12, 202321.0721.5420.8021.2621.267,109,200
Dec 11, 202321.4321.5320.9921.1721.175,834,800
Dec 08, 202321.2522.5820.6220.9820.9815,305,200
Dec 07, 202320.8221.0820.6920.8920.895,796,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...