Australia markets close in 4 hours 19 minutes

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.35-0.39 (-1.72%)
At close: 04:00PM EST
23.00 +0.65 (+2.91%)
After hours: 06:36PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202222.4522.6021.8222.3522.353,738,742
02 Dec 202222.5422.8922.0422.7422.744,682,200
01 Dec 202222.4423.0022.2922.8022.808,948,200
30 Nov 202221.4822.3521.3322.2822.2811,383,000
29 Nov 202221.0321.4521.0321.3121.315,492,000
28 Nov 202221.2321.5521.0021.1021.103,901,800
25 Nov 202221.5021.7821.3821.4421.442,973,000
23 Nov 202221.1021.8220.9221.5321.5311,019,100
22 Nov 202220.7021.1020.6321.0721.074,005,300
21 Nov 202220.7320.8720.5720.7220.723,196,000
18 Nov 202221.1321.1520.4220.8820.887,078,900
17 Nov 202220.1320.2519.7220.2120.216,330,400
16 Nov 202220.9221.0620.4220.5320.535,829,900
15 Nov 202221.4221.5820.9521.1821.185,850,000
14 Nov 202221.4921.5421.0221.0321.036,224,300
11 Nov 202221.5121.9321.2821.6221.626,799,800
10 Nov 202220.2221.3520.2221.3321.335,864,200
09 Nov 202219.9620.1319.6119.6219.624,151,600
08 Nov 202219.8620.4919.6820.0720.076,973,800
07 Nov 202220.1820.1819.5119.7019.708,992,100
04 Nov 202219.6620.0619.2220.0620.069,052,600
03 Nov 202219.0519.5918.7219.3519.357,575,100
02 Nov 202220.0320.1019.2819.2819.285,527,100
01 Nov 202220.3220.4819.8319.9819.985,529,600
31 Oct 202219.1420.2119.1420.1720.179,216,500
28 Oct 202220.1720.1717.9119.2219.2218,644,700
27 Oct 202220.7320.9920.4520.5420.547,476,700
26 Oct 202220.5621.1620.4020.7620.765,154,300
25 Oct 202219.9720.6319.8520.5320.538,205,700
24 Oct 202219.8119.9919.4719.9419.944,389,700
21 Oct 202219.7419.9119.3919.6319.637,915,400
20 Oct 202220.0020.2619.4819.6819.686,904,400
19 Oct 202220.1820.2619.8620.1420.146,333,400
18 Oct 202220.7821.1120.5220.6120.617,280,200
17 Oct 202219.8620.3819.7620.2620.264,094,800
14 Oct 202220.0720.2819.5519.5819.584,343,500
13 Oct 202218.9320.0518.8219.8519.855,380,700
12 Oct 202219.9420.0219.3919.4219.426,668,100
11 Oct 202219.7920.1119.5219.8719.877,198,400
10 Oct 202220.1620.1619.6919.8619.867,669,000
07 Oct 202220.8220.8719.9220.1220.126,900,600
06 Oct 202221.1421.3920.9121.0921.097,578,400
05 Oct 202220.8021.5120.6721.2921.299,322,900
04 Oct 202220.5320.9320.4620.7920.796,678,200
03 Oct 202219.8320.4019.5420.2120.2110,891,200
30 Sept 202220.2420.2519.5919.6019.606,862,500
29 Sept 202220.0420.3119.8120.2020.2010,331,600
28 Sept 202220.1020.6320.0820.3320.339,076,700
27 Sept 202220.7420.7419.8620.0120.015,717,700
26 Sept 202220.4920.8820.3320.4820.487,213,000
23 Sept 202220.7320.8720.3420.6020.604,048,900
22 Sept 202221.1521.2920.7820.9520.956,388,600
21 Sept 202221.8522.0421.2721.2821.284,871,800
20 Sept 202221.9522.1021.5721.7721.774,946,600
19 Sept 202222.2122.4321.7822.2522.256,381,500
16 Sept 202222.8922.9822.3322.4822.4811,454,900
15 Sept 202223.2623.8123.0323.1823.187,399,000
14 Sept 202223.5023.8223.3323.4623.4613,557,500
13 Sept 202225.2525.2623.6723.7323.7315,649,300
12 Sept 202225.8226.2625.8226.0426.047,501,300
09 Sept 202225.8426.0725.6225.8325.838,222,800
08 Sept 202224.9825.8824.9825.8725.875,628,200
07 Sept 202224.4225.1924.4225.1725.175,453,800
06 Sept 202224.6024.7724.3224.4624.464,152,400
02 Sept 202225.2325.3724.4724.5024.503,722,100
01 Sept 202224.6624.9824.4224.9324.935,256,000
31 Aug 202225.1825.3324.6824.9124.917,214,700
30 Aug 202225.4325.4324.9624.9824.987,410,800
29 Aug 202225.3825.5525.1125.2225.224,229,100
26 Aug 202226.4326.4925.5425.5525.555,088,700
25 Aug 202226.1526.6425.9526.5626.567,828,400
24 Aug 202226.0026.2225.8826.0126.015,115,300
23 Aug 202225.9726.1025.5326.0426.046,416,000
22 Aug 202226.4026.4326.0926.1626.165,607,100
19 Aug 202227.0627.1526.5026.5526.555,446,800
18 Aug 202227.0527.3026.8727.1027.105,379,100
17 Aug 202227.8227.9326.8827.0027.008,859,900
16 Aug 202228.6028.7128.0028.1828.184,031,600
15 Aug 202228.5928.8628.4628.8128.812,384,100
12 Aug 202228.4928.6928.1328.5628.563,248,600
11 Aug 202228.5329.1328.3528.5328.538,335,700
10 Aug 202228.2528.6527.9228.5028.507,042,800
09 Aug 202228.4628.5127.6727.8627.865,177,500
08 Aug 202228.5928.8828.3328.3428.344,767,900
05 Aug 202228.1928.7328.1328.5528.554,109,500
04 Aug 202228.7228.7728.3428.5528.556,015,600
03 Aug 202229.4529.7228.6428.6728.678,078,400
02 Aug 202229.2629.7329.2029.2529.253,866,200
01 Aug 202228.7829.8828.7829.4929.4911,169,600
29 July 202228.6129.3027.5029.0229.0219,468,200
28 July 202231.9332.7631.6432.3332.338,142,800
27 July 202231.3531.9031.0331.7631.764,238,000
26 July 202230.8231.4230.6531.3131.314,116,700
25 July 202230.9631.1730.6630.8330.833,406,500
22 July 202231.5731.5730.5630.9730.974,749,600
21 July 202229.7531.4529.7531.3731.378,662,900
20 July 202229.2429.5528.9729.3229.324,347,500
19 July 202228.5129.2728.2529.2129.218,197,800
18 July 202229.0029.1527.9828.1028.105,207,700
15 July 202228.1828.9527.9328.7328.734,353,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...