Skip to main content

Avantor Inc (NY: AVTR )

22.38 -0.21 (-0.95%)
Streaming Delayed Price Updated: 11:26 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,667,292 -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%)
Oct 01, 2024 25.92 25.95 25.20 25.42 4,404,201 -0.45(-1.74%)
Sep 30, 2024 25.88 26.08 25.39 25.87 4,921,203 +0.04(+0.15%)
Sep 27, 2024 26.19 26.59 25.82 25.83 6,118,309 -0.23(-0.88%)
Sep 26, 2024 26.10 26.25 25.83 26.06 7,073,712 +0.39(+1.52%)
Sep 25, 2024 26.56 26.60 25.48 25.67 5,152,076 -0.88(-3.31%)
Sep 24, 2024 26.55 26.79 26.41 26.55 4,026,296 -0.03(-0.11%)
Sep 23, 2024 27.09 27.09 26.54 26.58 4,143,876 -0.41(-1.52%)
Sep 20, 2024 27.50 27.51 26.80 26.99 10,086,877 -0.71(-2.56%)
Sep 19, 2024 27.53 27.83 27.41 27.70 4,240,004 +0.64(+2.37%)
Sep 18, 2024 26.98 27.52 26.62 27.06 5,467,663 +0.19(+0.71%)
Sep 17, 2024 27.36 27.44 26.68 26.87 4,901,690 -0.33(-1.21%)
Sep 16, 2024 27.00 27.30 26.88 27.20 4,490,105 +0.32(+1.19%)
Sep 13, 2024 26.67 27.08 26.56 26.88 3,071,432 +0.40(+1.51%)
Sep 12, 2024 26.88 27.07 26.20 26.48 4,278,089 -0.43(-1.60%)
Sep 11, 2024 26.29 27.00 26.14 26.91 4,836,561 +0.44(+1.66%)
Sep 10, 2024 25.97 26.59 25.70 26.47 6,462,908 +0.67(+2.60%)
Sep 09, 2024 25.22 26.05 25.11 25.80 4,983,406 +0.26(+1.02%)
Sep 06, 2024 25.69 26.20 25.06 25.54 5,127,883 -0.10(-0.39%)
Sep 05, 2024 25.06 25.72 24.79 25.64 5,755,395 +0.58(+2.31%)
Sep 04, 2024 24.97 25.21 24.73 25.06 2,809,064 -0.06(-0.24%)
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.