Avantor, Inc. AVTR
NYSE · United States · Health Technology
$15.06+0.01 (+0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.05 | 0.00% | $14.94 | $15.16 | $14.63 | 928.20K |
| 2026-09-30 | $15.05 | -1.25% | $15.16 | $15.36 | $15.05 | 7.32M |
| 2026-09-29 | $15.24 | -0.33% | $15.18 | $15.42 | $15.06 | 6.91M |
| 2026-09-28 | $15.29 | +0.26% | $15.10 | $15.41 | $15.07 | 9.44M |
| 2026-09-25 | $15.25 | -0.85% | $15.33 | $15.36 | $15.07 | 6.53M |
| 2026-09-24 | $15.38 | +4.20% | $14.72 | $15.43 | $14.67 | 7.72M |
| 2026-09-23 | $14.76 | -1.20% | $14.95 | $15.14 | $14.72 | 10.57M |
| 2026-09-22 | $14.94 | -1.06% | $15.13 | $15.32 | $14.91 | 11.16M |
| 2026-09-21 | $15.10 | -2.71% | $15.39 | $15.59 | $15.04 | 9.19M |
| 2026-09-18 | $15.52 | -2.14% | $15.87 | $15.90 | $15.44 | 14.83M |
| 2026-09-17 | $15.86 | +1.60% | $15.81 | $16.05 | $15.64 | 9.83M |
| 2026-09-16 | $15.61 | +1.10% | $15.53 | $15.82 | $15.41 | 10.55M |
| 2026-09-15 | $15.44 | +1.85% | $15.22 | $15.65 | $15.19 | 8.19M |
| 2026-09-14 | $15.16 | +2.36% | $14.87 | $15.17 | $14.70 | 9.14M |
| 2026-09-11 | $14.81 | -0.47% | $15.01 | $15.05 | $14.70 | 6.18M |
| 2026-09-10 | $14.88 | 0.00% | $14.72 | $14.94 | $14.60 | 7.54M |
| 2026-09-09 | $14.88 | -2.43% | $15.08 | $15.15 | $14.72 | 7.85M |
| 2026-09-08 | $15.25 | +1.87% | $14.83 | $15.46 | $14.67 | 12.50M |
| 2026-09-04 | $14.97 | -1.45% | $15.13 | $15.18 | $14.85 | 7.65M |
| 2026-09-03 | $15.19 | +3.69% | $14.78 | $15.20 | $14.59 | 9.32M |
| 2026-09-02 | $14.65 | +3.17% | $14.22 | $14.84 | $14.22 | 8.92M |
| 2026-09-01 | $14.20 | -2.34% | $14.55 | $14.63 | $14.19 | 5.67M |
| 2026-08-31 | $14.54 | -0.27% | $14.54 | $14.59 | $14.34 | 6.54M |
| 2026-08-28 | $14.58 | -0.21% | $14.50 | $14.65 | $14.45 | 5.30M |
| 2026-08-27 | $14.61 | +0.76% | $14.51 | $14.70 | $14.43 | 6.00M |
| 2026-08-26 | $14.50 | +0.55% | $14.23 | $14.63 | $14.20 | 4.77M |
| 2026-08-25 | $14.42 | +1.12% | $14.26 | $14.50 | $14.05 | 5.56M |
| 2026-08-24 | $14.26 | -1.38% | $14.29 | $14.36 | $14.05 | 5.19M |
| 2026-08-21 | $14.46 | +1.47% | $14.31 | $14.48 | $14.16 | 6.06M |
| 2026-08-20 | $14.25 | +2.08% | $13.79 | $14.48 | $13.76 | 7.13M |
| 2026-08-19 | $13.96 | +4.73% | $13.56 | $14.11 | $13.51 | 6.42M |
| 2026-08-18 | $13.33 | -1.26% | $13.61 | $13.72 | $13.32 | 6.31M |
| 2026-08-17 | $13.50 | -1.17% | $13.54 | $13.72 | $13.45 | 4.54M |
| 2026-08-14 | $13.66 | -1.37% | $13.78 | $13.82 | $13.63 | 3.96M |
| 2026-08-13 | $13.85 | -0.57% | $13.98 | $14.02 | $13.66 | 5.94M |
| 2026-08-12 | $13.93 | +1.16% | $13.57 | $13.94 | $13.42 | 6.20M |
| 2026-08-11 | $13.77 | +0.29% | $13.65 | $13.81 | $13.54 | 7.65M |
| 2026-08-10 | $13.73 | +1.03% | $13.50 | $13.79 | $13.40 | 6.43M |
| 2026-08-07 | $13.59 | +3.11% | $13.33 | $13.59 | $13.23 | 6.22M |
| 2026-08-06 | $13.18 | -1.35% | $13.40 | $13.50 | $13.08 | 8.74M |
| 2026-08-05 | $13.36 | -2.34% | $13.80 | $13.82 | $13.27 | 9.57M |
| 2026-08-04 | $13.68 | +0.07% | $13.71 | $13.76 | $13.23 | 11.82M |
| 2026-08-03 | $13.67 | -0.80% | $13.97 | $14.00 | $13.56 | 9.04M |
| 2026-07-31 | $13.78 | -0.58% | $13.42 | $13.93 | $13.42 | 12.42M |
| 2026-07-30 | $13.86 | -3.62% | $14.55 | $14.59 | $13.60 | 17.46M |
| 2026-07-29 | $14.38 | +15.78% | $14.49 | $14.62 | $13.63 | 42.79M |
| 2026-07-28 | $12.42 | +5.61% | $11.87 | $12.47 | $11.87 | 20.34M |
| 2026-07-27 | $11.76 | +2.80% | $11.46 | $11.92 | $11.36 | 16.50M |
| 2026-07-24 | $11.44 | +0.79% | $11.39 | $11.61 | $11.32 | 12.28M |
| 2026-07-23 | $11.35 | +3.65% | $11.19 | $11.75 | $11.10 | 15.50M |
| 2026-07-22 | $10.95 | -0.36% | $11.00 | $11.09 | $10.74 | 7.26M |
| 2026-07-21 | $10.99 | +3.10% | $10.28 | $11.03 | $10.19 | 11.08M |
| 2026-07-20 | $10.66 | -3.70% | $10.98 | $11.12 | $10.59 | 9.38M |
| 2026-07-17 | $11.07 | -1.69% | $11.10 | $11.31 | $10.89 | 10.85M |
| 2026-07-16 | $11.26 | +0.54% | $11.22 | $11.43 | $11.13 | 13.19M |
| 2026-07-15 | $11.20 | -0.80% | $11.36 | $11.47 | $11.11 | 10.30M |
| 2026-07-14 | $11.29 | +6.91% | $10.56 | $11.32 | $10.42 | 13.33M |
| 2026-07-13 | $10.56 | +1.64% | $10.33 | $10.61 | $10.31 | 6.53M |
| 2026-07-10 | $10.39 | -1.14% | $10.60 | $10.64 | $10.36 | 6.66M |
| 2026-07-09 | $10.51 | +7.68% | $9.76 | $10.66 | $9.73 | 9.12M |
| 2026-07-08 | $9.76 | -4.31% | $10.08 | $10.15 | $9.74 | 6.99M |
| 2026-07-07 | $10.20 | -1.64% | $10.49 | $10.57 | $10.05 | 6.93M |
| 2026-07-06 | $10.37 | +0.48% | $10.35 | $10.54 | $10.13 | 7.51M |
| 2026-07-02 | $10.32 | +3.10% | $10.10 | $10.32 | $10.05 | 8.33M |
| 2026-07-01 | $10.01 | +1.11% | $10.00 | $10.30 | $9.78 | 10.71M |
| 2026-06-30 | $9.90 | -1.30% | $10.10 | $10.15 | $9.87 | 6.50M |
| 2026-06-29 | $10.03 | -2.43% | $10.30 | $10.30 | $9.82 | 8.63M |
| 2026-06-26 | $10.28 | +1.98% | $10.03 | $10.40 | $10.03 | 10.62M |
| 2026-06-25 | $10.08 | +4.02% | $9.91 | $10.25 | $9.84 | 9.12M |
| 2026-06-24 | $9.69 | +2.76% | $9.61 | $9.87 | $9.44 | 7.91M |
| 2026-06-23 | $9.43 | +0.86% | $9.38 | $9.52 | $9.15 | 11.46M |
| 2026-06-22 | $9.35 | -2.40% | $9.50 | $9.62 | $9.35 | 7.39M |
| 2026-06-18 | $9.58 | +1.27% | $9.35 | $9.67 | $9.35 | 8.04M |
| 2026-06-17 | $9.46 | -1.15% | $9.65 | $9.78 | $9.36 | 7.91M |
| 2026-06-16 | $9.57 | -1.44% | $9.71 | $9.82 | $9.55 | 5.37M |
| 2026-06-15 | $9.71 | +3.41% | $9.60 | $9.89 | $9.53 | 8.35M |
| 2026-06-12 | $9.39 | -2.80% | $9.74 | $9.79 | $9.35 | 8.27M |
| 2026-06-11 | $9.66 | +0.10% | $9.67 | $9.70 | $9.40 | 5.21M |
| 2026-06-10 | $9.65 | -2.62% | $10.06 | $10.06 | $9.61 | 7.30M |
| 2026-06-09 | $9.91 | +2.27% | $9.57 | $10.05 | $9.52 | 14.08M |
| 2026-06-08 | $9.69 | +5.79% | $9.25 | $10.01 | $9.20 | 17.37M |
| 2026-06-05 | $9.16 | -3.78% | $9.53 | $9.53 | $9.04 | 9.53M |
| 2026-06-04 | $9.52 | +4.96% | $9.11 | $9.62 | $9.11 | 11.11M |
| 2026-06-03 | $9.07 | +0.89% | $8.86 | $9.14 | $8.82 | 6.71M |
| 2026-06-02 | $8.99 | -2.18% | $8.79 | $9.04 | $8.71 | 10.13M |
| 2026-06-01 | $9.19 | +0.77% | $8.97 | $9.33 | $8.86 | 13.03M |
| 2026-05-29 | $9.12 | -0.33% | $9.01 | $9.38 | $8.92 | 13.81M |
| 2026-05-28 | $9.15 | +8.93% | $8.42 | $9.30 | $8.42 | 13.51M |
| 2026-05-27 | $8.40 | +3.19% | $8.26 | $8.45 | $8.21 | 9.11M |
| 2026-05-26 | $8.14 | +0.25% | $8.08 | $8.15 | $7.94 | 8.44M |