Australia markets open in 3 hours 45 minutes

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.99+0.56 (+2.29%)
As of 02:15PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202325.0725.2124.8024.9924.994,540,008
01 Feb 202324.0924.6623.9524.4324.436,508,100
31 Jan 202323.5123.9123.3923.9023.904,775,400
30 Jan 202323.9024.0623.5023.5223.524,669,700
27 Jan 202323.7424.1423.5724.1024.106,006,400
26 Jan 202323.3923.8623.2923.8223.827,168,600
25 Jan 202322.8523.3522.6323.2323.237,007,800
24 Jan 202323.2023.5722.9523.0423.046,594,100
23 Jan 202323.1323.7623.1323.6523.656,473,000
20 Jan 202322.6923.0922.5223.0223.025,110,900
19 Jan 202322.0022.9321.9922.6522.655,663,900
18 Jan 202322.3022.7522.1922.2322.234,483,400
17 Jan 202321.9922.5921.9722.2622.264,099,300
13 Jan 202321.9022.1821.8122.1022.103,617,000
12 Jan 202322.2522.3921.7722.1322.133,779,500
11 Jan 202321.6122.4021.5222.1822.185,452,600
10 Jan 202320.7621.7720.6721.4721.475,918,200
09 Jan 202320.2821.4420.2320.6620.6611,675,500
06 Jan 202320.8020.8819.6920.0720.0711,411,300
05 Jan 202321.1821.2020.6420.6420.645,900,100
04 Jan 202321.4221.6321.2021.3921.3913,642,500
03 Jan 202321.3721.6921.0021.1721.175,796,700
30 Dec 202220.8621.1420.6521.0921.095,215,300
29 Dec 202220.4321.1020.2721.0421.042,394,100
28 Dec 202220.4920.7920.2020.2320.232,101,300
27 Dec 202220.5020.5920.2120.4720.472,693,500
23 Dec 202220.4420.5920.2320.5420.542,521,800
22 Dec 202220.3720.6020.0320.5020.502,691,100
21 Dec 202220.5820.8520.5120.6820.683,309,200
20 Dec 202220.1520.5520.0020.3920.393,704,800
19 Dec 202220.5520.6320.3020.3020.303,786,500
16 Dec 202221.2821.3420.5620.7020.707,035,600
15 Dec 202220.8521.3620.7121.3421.346,308,200
14 Dec 202221.6521.7721.0721.1721.176,389,100
13 Dec 202222.2522.4221.5422.0022.006,067,100
12 Dec 202221.3921.6121.2521.4021.404,609,800
09 Dec 202221.6621.9821.4921.5121.513,399,200
08 Dec 202221.8122.0521.6821.8221.824,104,800
07 Dec 202221.5222.0821.5221.8121.816,443,700
06 Dec 202222.2022.5021.5521.6121.614,274,100
05 Dec 202222.4522.6021.8222.3522.353,791,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...