Avantor, Inc. Common Stock (NY:AVTR)

12.99 +0.30 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2025 12.73 13.03 12.60 12.99 15,661,996 +0.30(+2.36%)
Apr 29, 2025 12.41 12.83 12.25 12.69 24,404,748 +0.20(+1.60%)
Apr 28, 2025 12.92 13.25 12.21 12.49 26,081,800 -0.44(-3.40%)
Apr 25, 2025 13.56 13.56 12.20 12.93 43,602,520 -2.57(-16.58%)
Apr 24, 2025 15.52 15.63 14.98 15.50 13,782,166 +0.03(+0.19%)
Apr 23, 2025 15.74 16.17 15.43 15.47 7,100,924 +0.19(+1.24%)
Apr 22, 2025 15.23 15.43 15.12 15.28 8,478,263 +0.32(+2.14%)
Apr 21, 2025 14.94 15.12 14.74 14.96 7,559,016 -0.14(-0.93%)
Apr 17, 2025 15.17 15.24 14.90 15.10 9,421,026 -0.15(-0.98%)
Apr 16, 2025 15.44 15.72 15.07 15.25 8,282,750 -0.15(-0.97%)
Apr 15, 2025 15.44 15.58 15.12 15.40 9,394,331 -0.16(-1.03%)
Apr 14, 2025 15.62 15.68 15.18 15.56 6,689,558 +0.34(+2.23%)
Apr 11, 2025 14.90 15.23 14.50 15.22 18,932,648 +0.52(+3.54%)
Apr 10, 2025 15.42 15.46 14.55 14.70 13,525,691 -1.19(-7.49%)
Apr 09, 2025 14.05 15.99 13.80 15.89 15,174,392 +1.61(+11.27%)
Apr 08, 2025 15.53 15.67 14.14 14.28 13,043,768 -0.95(-6.24%)
Apr 07, 2025 14.78 15.81 14.67 15.23 12,004,239 +0.10(+0.66%)
Apr 04, 2025 15.47 15.57 14.93 15.13 15,653,165 -0.54(-3.45%)
Apr 03, 2025 16.03 16.03 15.43 15.67 17,685,180 -0.62(-3.81%)
Apr 02, 2025 15.61 16.29 15.56 16.29 8,016,586 +0.49(+3.10%)
Apr 01, 2025 16.18 16.29 15.69 15.80 7,473,082 -0.41(-2.53%)
Mar 31, 2025 16.00 16.35 15.80 16.21 5,679,066 +0.03(+0.19%)
Mar 28, 2025 16.15 16.23 16.00 16.18 4,997,552 +0.01(+0.06%)
Mar 27, 2025 16.10 16.34 15.92 16.17 3,793,955 -0.11(-0.68%)
Mar 26, 2025 16.29 16.44 16.11 16.28 3,864,227 -0.07(-0.43%)
Mar 25, 2025 16.53 16.54 16.16 16.35 7,241,972 -0.14(-0.85%)
Mar 24, 2025 16.59 16.79 16.28 16.49 5,820,030 -0.05(-0.30%)
Mar 21, 2025 16.15 16.63 16.09 16.54 11,572,045 +0.26(+1.60%)
Mar 20, 2025 16.63 16.71 16.27 16.28 8,224,861 -0.39(-2.34%)
Mar 19, 2025 16.98 17.11 16.55 16.67 5,614,729 -0.34(-2.00%)
Mar 18, 2025 16.50 17.10 16.36 17.01 8,332,041 +0.50(+3.03%)
Mar 17, 2025 16.30 16.64 16.25 16.51 5,267,643 +0.21(+1.29%)
Mar 14, 2025 15.95 16.35 15.88 16.30 5,096,664 +0.48(+3.03%)
Mar 13, 2025 15.84 16.36 15.68 15.82 7,961,504 +0.03(+0.19%)
Mar 12, 2025 16.93 17.08 15.69 15.79 10,886,185 -1.14(-6.73%)
Mar 11, 2025 17.29 17.29 16.52 16.93 9,468,580 -0.35(-2.03%)
Mar 10, 2025 17.39 18.02 17.12 17.28 13,714,872 -0.22(-1.26%)
Mar 07, 2025 16.12 17.74 16.02 17.50 21,403,100 +1.33(+8.23%)
Mar 06, 2025 15.61 16.27 15.52 16.17 7,944,928 +0.42(+2.67%)
Mar 05, 2025 15.49 15.79 15.44 15.75 7,605,775 +0.25(+1.61%)
Mar 04, 2025 15.70 15.74 15.37 15.50 9,082,311 -0.37(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.