Skip to main content

Avantor Inc (NY: AVTR )

22.43 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 22.30 22.86 22.14 22.44 9,225,120 +0.35(+1.58%)
Dec 09, 2024 21.43 22.30 21.41 22.09 6,550,238 +0.70(+3.27%)
Dec 06, 2024 21.00 21.39 20.87 21.39 5,379,973 +0.55(+2.64%)
Dec 05, 2024 21.14 21.23 20.74 20.84 8,814,925 -0.35(-1.65%)
Dec 04, 2024 21.09 21.44 20.84 21.19 7,705,539 +0.10(+0.47%)
Dec 03, 2024 20.95 21.25 20.81 21.09 4,105,359 -0.01(-0.05%)
Dec 02, 2024 20.94 21.18 20.87 21.10 4,670,505 +0.04(+0.19%)
Nov 29, 2024 21.04 21.27 20.89 21.06 3,337,533 +0.02(+0.10%)
Nov 27, 2024 21.17 21.38 21.00 21.04 5,572,413 +0.03(+0.14%)
Nov 26, 2024 21.00 21.14 20.67 21.01 6,181,306 -0.09(-0.43%)
Nov 25, 2024 20.94 21.43 20.83 21.10 8,711,959 +0.32(+1.54%)
Nov 22, 2024 20.25 20.85 20.25 20.78 7,512,125 +0.42(+2.06%)
Nov 21, 2024 20.03 20.46 19.91 20.36 6,278,392 +0.22(+1.09%)
Nov 20, 2024 19.75 20.18 19.59 20.14 8,023,642 +0.42(+2.13%)
Nov 19, 2024 20.05 20.17 19.71 19.72 9,125,468 -0.46(-2.28%)
Nov 18, 2024 20.72 20.81 20.02 20.18 9,922,776 -0.56(-2.70%)
Nov 15, 2024 21.15 21.15 20.50 20.74 9,879,034 -0.41(-1.94%)
Nov 14, 2024 21.56 21.62 20.98 21.15 7,559,204 -0.43(-1.99%)
Nov 13, 2024 21.85 21.99 21.56 21.58 7,043,454 -0.21(-0.96%)
Nov 12, 2024 22.23 22.31 21.79 21.79 6,806,037 -0.51(-2.29%)
Nov 11, 2024 22.66 22.68 22.18 22.30 12,937,942 -0.29(-1.28%)
Nov 08, 2024 22.92 22.98 22.59 22.59 5,427,574 -0.40(-1.74%)
Nov 07, 2024 23.06 23.14 22.83 22.99 4,366,096 +0.02(+0.09%)
Nov 06, 2024 23.30 23.70 22.55 22.97 5,442,168 +0.20(+0.88%)
Nov 05, 2024 22.37 22.89 22.32 22.77 4,487,647 +0.22(+0.98%)
Nov 04, 2024 22.34 22.70 22.25 22.55 5,822,454 +0.24(+1.08%)
Nov 01, 2024 22.54 22.89 22.03 22.31 6,457,445 -0.06(-0.27%)
Oct 31, 2024 22.32 22.61 22.32 22.37 5,990,698 -0.09(-0.40%)
Oct 30, 2024 22.29 22.54 22.25 22.46 9,314,207 -0.06(-0.27%)
Oct 29, 2024 22.51 22.67 22.38 22.52 4,194,875 -0.12(-0.53%)
Oct 28, 2024 22.77 23.03 22.43 22.64 4,587,843 +0.21(+0.94%)
Oct 25, 2024 22.65 22.90 22.14 22.43 10,187,202 -0.84(-3.61%)
Oct 24, 2024 23.85 23.88 23.27 23.27 8,667,192 -0.45(-1.90%)
Oct 23, 2024 23.82 23.93 23.46 23.72 5,485,403 -0.18(-0.75%)
Oct 22, 2024 24.18 24.22 23.72 23.90 6,394,321 -0.59(-2.41%)
Oct 21, 2024 24.67 24.86 24.31 24.49 5,058,140 -0.24(-0.97%)
Oct 18, 2024 24.60 24.84 24.43 24.73 4,381,203 -0.04(-0.16%)
Oct 17, 2024 25.77 26.14 24.50 24.77 5,583,471 -0.02(-0.08%)
Oct 16, 2024 24.77 25.06 24.54 24.79 6,116,115 -0.09(-0.36%)
Oct 15, 2024 24.91 25.47 24.86 24.88 5,975,198 -0.18(-0.72%)
Oct 14, 2024 24.70 25.21 24.47 25.06 5,617,809 +0.31(+1.25%)
Oct 11, 2024 24.60 24.95 24.33 24.75 4,968,583 +0.28(+1.14%)
Oct 10, 2024 24.63 24.68 24.39 24.47 8,559,011 -0.30(-1.21%)
Oct 09, 2024 24.71 24.96 24.59 24.77 4,260,471 -0.03(-0.12%)
Oct 08, 2024 24.64 25.05 24.64 24.80 4,194,796 -0.19(-0.76%)
Oct 07, 2024 25.14 25.16 24.81 24.99 2,437,392 -0.32(-1.26%)
Oct 04, 2024 25.30 25.45 25.17 25.31 3,523,117 +0.18(+0.72%)
Oct 03, 2024 25.34 25.46 25.00 25.13 3,087,886 -0.41(-1.61%)
Oct 02, 2024 25.17 25.86 25.03 25.54 2,838,478 +0.12(+0.47%)
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.