Skip to main content

Avantor Inc (NY: AVTR )

20.66 -0.63 (-2.96%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 20.97 21.50 20.90 21.29 4,915,562 +0.39(+1.87%)
Jul 10, 2024 20.51 20.94 20.51 20.90 4,755,283 +0.02(+0.10%)
Jul 09, 2024 21.04 21.05 20.70 20.88 2,636,132 -0.06(-0.29%)
Jul 08, 2024 21.17 21.21 20.71 20.94 3,895,937 -0.09(-0.43%)
Jul 05, 2024 20.97 21.11 20.75 21.03 5,272,931 +0.02(+0.10%)
Jul 03, 2024 20.58 21.08 20.56 21.01 5,206,885 +0.43(+2.09%)
Jul 02, 2024 20.62 20.70 20.49 20.58 5,348,865 -0.19(-0.91%)
Jul 01, 2024 21.28 21.34 20.62 20.77 5,993,350 -0.43(-2.03%)
Jun 28, 2024 21.46 21.47 20.98 21.20 9,536,573 -0.22(-1.03%)
Jun 27, 2024 21.83 21.91 21.30 21.42 7,087,017 -0.53(-2.41%)
Jun 26, 2024 22.03 22.08 21.78 21.95 6,341,578 -0.12(-0.54%)
Jun 25, 2024 22.41 22.55 22.02 22.07 5,001,786 -0.43(-1.91%)
Jun 24, 2024 22.13 22.74 22.13 22.50 6,211,951 +0.38(+1.72%)
Jun 21, 2024 21.71 22.53 21.39 22.12 11,609,885 +0.57(+2.65%)
Jun 20, 2024 21.43 21.57 21.19 21.55 6,650,035 -0.04(-0.19%)
Jun 18, 2024 21.68 21.83 21.46 21.59 7,134,542 -0.01(-0.05%)
Jun 17, 2024 21.56 21.75 21.46 21.60 6,056,348 -0.08(-0.37%)
Jun 14, 2024 21.88 22.00 21.44 21.68 5,868,771 -0.34(-1.54%)
Jun 13, 2024 22.11 22.23 21.70 22.02 8,733,109 -0.12(-0.54%)
Jun 12, 2024 22.66 22.79 21.79 22.14 14,515,346 -0.21(-0.94%)
Jun 11, 2024 23.41 23.46 22.19 22.35 13,477,382 -1.12(-4.77%)
Jun 10, 2024 23.78 23.98 23.30 23.47 5,583,123 -0.54(-2.25%)
Jun 07, 2024 24.01 24.04 23.76 24.01 4,654,665 -0.06(-0.25%)
Jun 06, 2024 24.15 24.40 23.99 24.07 4,092,087 -0.17(-0.70%)
Jun 05, 2024 24.26 24.61 24.15 24.24 3,598,190 +0.06(+0.25%)
Jun 04, 2024 24.26 24.45 24.14 24.18 6,643,421 -0.08(-0.33%)
Jun 03, 2024 24.12 24.30 23.97 24.26 4,693,741 +0.18(+0.75%)
May 31, 2024 23.80 24.13 23.63 24.08 9,510,810 +0.48(+2.03%)
May 30, 2024 23.14 23.70 22.88 23.60 8,280,664 +0.03(+0.13%)
May 29, 2024 23.47 23.61 23.37 23.57 4,422,124 -0.14(-0.59%)
May 28, 2024 24.12 24.18 23.68 23.71 4,143,578 -0.43(-1.78%)
May 24, 2024 24.19 24.32 24.05 24.14 3,246,844 -0.04(-0.17%)
May 23, 2024 24.77 24.77 24.09 24.18 6,599,754 -0.60(-2.42%)
May 22, 2024 24.92 25.02 24.73 24.78 3,657,583 -0.12(-0.48%)
May 21, 2024 24.88 24.95 24.77 24.90 3,148,097 -0.03(-0.12%)
May 20, 2024 25.00 25.07 24.83 24.93 2,710,806 -0.06(-0.24%)
May 17, 2024 24.96 25.03 24.71 24.99 3,326,716 +0.01(+0.04%)
May 16, 2024 25.02 25.12 24.87 24.98 4,401,542 -0.23(-0.91%)
May 15, 2024 25.37 25.48 24.68 25.21 4,525,261 +0.10(+0.40%)
May 14, 2024 24.43 25.16 24.32 25.11 2,917,030 +0.82(+3.38%)
May 13, 2024 24.71 24.83 24.25 24.29 5,716,824 -0.50(-2.02%)
May 10, 2024 24.84 25.02 24.70 24.79 4,917,282 +0.02(+0.08%)
May 09, 2024 24.28 24.79 24.24 24.77 2,904,564 +0.49(+2.02%)
May 08, 2024 24.87 24.89 24.17 24.28 6,195,209 -0.57(-2.29%)
May 07, 2024 24.86 24.99 24.71 24.85 3,842,866 -0.02(-0.08%)
May 06, 2024 24.75 24.93 24.65 24.87 4,504,713 +0.15(+0.61%)
May 03, 2024 24.58 24.85 24.53 24.72 3,436,408 +0.40(+1.64%)
May 02, 2024 24.45 24.46 23.93 24.32 4,081,961 -0.10(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.