Australia markets closed

Avantor, Inc. (AVTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.79+0.58 (+2.87%)
At close: 04:00PM EDT
21.21 +0.42 (+2.02%)
After hours: 06:06PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202222.8922.9822.3322.4822.4811,400,400
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
14 July 202228.2528.3627.5128.1728.179,129,800
13 July 202228.8829.3328.6128.7228.724,123,000
12 July 202230.9331.2528.9229.3629.368,002,300
11 July 202231.1831.5230.9931.1931.192,662,200
08 July 202231.4231.6031.0431.4131.412,727,200
07 July 202231.3431.9131.2431.5731.573,989,100
06 July 202231.4431.7531.2131.4531.455,125,000
05 July 202231.2631.6530.5731.5031.502,628,500
01 July 202231.0331.6230.8831.6131.614,274,600
30 June 202231.1531.6330.6431.1031.104,220,200
29 June 202231.5931.7531.3531.5031.502,798,100
28 June 202232.0032.1631.1831.6231.624,023,600
27 June 202231.7532.0331.2331.9931.993,650,400
24 June 202231.3031.8331.1431.6031.607,432,900
23 June 202230.4831.3630.4031.2831.283,337,800
22 June 202229.3930.6429.3930.3730.373,931,100
21 June 202230.2730.5429.7429.8429.845,431,000
17 June 202229.5730.2429.5629.8429.848,262,600
16 June 202229.8730.0629.2929.7029.706,653,700
15 June 202230.1331.2229.9730.6130.617,288,900
14 June 202229.3030.0328.7429.7229.724,312,200
13 June 202229.8630.1029.2029.3529.353,440,700
10 June 202231.4131.5530.5630.7630.762,535,400
09 June 202232.1732.4731.8831.9331.932,239,700
08 June 202232.6432.8532.3532.5332.531,780,200
07 June 202232.0032.9231.9732.8632.863,587,400
06 June 202233.0633.2632.2332.3032.303,910,300
03 June 202233.0033.4632.5432.6832.684,977,500
02 June 202232.0133.4831.8033.3833.385,551,500
01 June 202232.3532.7031.3231.9331.933,627,600
31 May 202232.6532.7631.7732.0432.045,857,200
27 May 202232.1233.2732.0332.9832.984,094,100
26 May 202230.8131.8530.8131.7731.775,564,000
25 May 202231.4131.6930.4530.7530.753,352,900
24 May 202231.2631.5330.9931.4031.403,244,200
23 May 202231.4731.7231.0231.5331.533,901,700
20 May 202231.3531.4930.4931.2231.224,057,500
19 May 202229.8431.2729.7231.1131.115,928,500
18 May 202230.8131.1030.0230.1930.195,482,100
17 May 202231.1431.4930.6831.3331.333,373,400
16 May 202230.1230.9129.9130.6430.645,443,700
13 May 202230.3331.2729.7730.0530.0511,342,400
12 May 202229.7830.5129.4029.8829.884,695,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...