Avantor Inc (NY: AVTR )

24.55 -0.23 (-0.95%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 24.24 24.70 23.84 24.42 4,481,798 +0.19(+0.78%)
Apr 30, 2024 24.16 24.41 23.88 24.23 4,669,619 +0.15(+0.62%)
Apr 29, 2024 23.84 24.53 23.81 24.08 8,537,758 +0.14(+0.58%)
Apr 26, 2024 23.91 24.44 23.40 23.94 14,185,173 -1.21(-4.81%)
Apr 25, 2024 25.50 25.50 24.98 25.15 6,252,589 -0.31(-1.22%)
Apr 24, 2024 25.61 25.98 25.39 25.46 6,282,431 -0.19(-0.74%)
Apr 23, 2024 25.24 25.86 25.24 25.65 5,609,618 +1.24(+5.08%)
Apr 22, 2024 24.22 24.59 24.05 24.41 5,532,658 +0.31(+1.29%)
Apr 19, 2024 24.24 24.35 24.08 24.10 4,712,590 -0.20(-0.82%)
Apr 18, 2024 24.18 24.70 24.12 24.30 4,195,951 -0.08(-0.33%)
Apr 17, 2024 24.68 24.68 24.05 24.38 5,696,340 -0.22(-0.89%)
Apr 16, 2024 24.70 24.79 24.41 24.60 2,586,182 -0.11(-0.45%)
Apr 15, 2024 25.31 25.32 24.57 24.71 2,399,982 -0.25(-1.00%)
Apr 12, 2024 25.35 25.50 24.90 24.96 2,534,053 -0.59(-2.31%)
Apr 11, 2024 25.74 26.03 25.41 25.55 3,657,536 -0.01(-0.04%)
Apr 10, 2024 25.42 25.70 25.21 25.56 2,980,219 -0.30(-1.16%)
Apr 09, 2024 25.98 26.11 25.70 25.86 3,166,091 +0.19(+0.74%)
Apr 08, 2024 25.75 25.99 25.64 25.67 2,941,737 -0.20(-0.77%)
Apr 05, 2024 25.37 25.97 25.28 25.87 5,005,996 +0.77(+3.07%)
Apr 04, 2024 25.41 25.70 25.06 25.10 4,014,170 -0.19(-0.75%)
Apr 03, 2024 24.93 25.41 24.91 25.29 7,343,833 +0.31(+1.24%)
Apr 02, 2024 24.96 25.10 24.79 24.98 4,166,682 -0.26(-1.03%)
Apr 01, 2024 25.49 25.57 25.23 25.24 3,771,017 -0.33(-1.29%)
Mar 28, 2024 25.68 25.62 25.62 25.57 4,053,515 -0.01(-0.04%)
Mar 27, 2024 25.49 25.62 25.12 25.58 4,851,095 +0.20(+0.79%)
Mar 26, 2024 25.16 25.65 25.11 25.38 4,047,874 +0.34(+1.36%)
Mar 25, 2024 26.07 26.16 24.89 25.04 6,739,425 -1.03(-3.95%)
Mar 22, 2024 25.98 26.11 25.77 26.07 2,750,112 +0.14(+0.54%)
Mar 21, 2024 25.76 26.02 25.72 25.93 2,159,968 +0.15(+0.58%)
Mar 20, 2024 25.50 25.85 25.36 25.78 5,167,181 +0.32(+1.26%)
Mar 19, 2024 25.49 25.64 25.25 25.46 2,862,040 -0.01(-0.04%)
Mar 18, 2024 25.09 25.57 25.05 25.47 3,753,946 +0.39(+1.56%)
Mar 15, 2024 25.16 25.47 24.99 25.08 4,531,614 -0.20(-0.79%)
Mar 14, 2024 25.37 25.45 25.08 25.28 2,309,846 -0.11(-0.43%)
Mar 13, 2024 25.48 25.62 25.32 25.39 2,960,315 -0.17(-0.67%)
Mar 12, 2024 25.28 25.56 25.17 25.56 3,340,467 +0.29(+1.15%)
Mar 11, 2024 25.57 25.79 25.19 25.27 2,885,279 -0.37(-1.44%)
Mar 08, 2024 25.63 25.85 25.55 25.64 2,877,859 +0.03(+0.12%)
Mar 07, 2024 25.39 25.73 25.18 25.61 3,873,038 +0.26(+1.03%)
Mar 06, 2024 25.04 25.70 24.96 25.35 5,996,083 +0.35(+1.40%)
Mar 05, 2024 25.05 25.23 24.96 25.00 4,304,184 -0.03(-0.12%)
Mar 04, 2024 25.05 25.14 24.89 25.03 4,549,926 +0.03(+0.12%)
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.