Indicators

Avantor Inc (NY: AVTR )

25.00 -0.11 (-0.46%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.39	37.41		37.33	4,093,195	+1.03(+2.84%)
Jan 28, 2022	34.95	36.27	34.51	36.30	3,112,632	+1.56(+4.49%)
Jan 27, 2022	35.55	36.03	34.69	34.74	3,816,717	-0.29(-0.83%)
Jan 26, 2022	35.46	36.13	34.79	35.03	3,091,384	-0.24(-0.68%)
Jan 25, 2022	36.02	36.36	35.15	35.27	3,373,987	-1.30(-3.55%)
Jan 24, 2022	35.57	36.71	33.90	36.57	5,226,814	+0.49(+1.36%)
Jan 21, 2022	36.85	37.04	36.04	36.08	4,072,777	-0.85(-2.30%)
Jan 20, 2022	37.55	37.96	36.92	36.93	2,275,446	-0.22(-0.59%)
Jan 19, 2022	37.17	37.89	36.66	37.15	3,489,403	+0.22(+0.60%)
Jan 18, 2022	37.16	37.71	36.74	36.93	4,438,457	-0.78(-2.07%)
Jan 14, 2022				37.71	0	+0.21(+0.56%)
Jan 13, 2022	39.16	39.54	37.46	37.50	4,363,212	-1.70(-4.34%)
Jan 12, 2022	38.63	39.37	38.63	39.20	7,356,394	+0.89(+2.32%)
Jan 11, 2022	38.10	38.62	37.73	38.31	3,906,623	+0.03(+0.08%)
Jan 10, 2022	36.17	38.31	35.70	38.28	7,071,692	+1.67(+4.56%)
Jan 07, 2022	37.43	37.68	36.35	36.61	4,053,362	-1.06(-2.81%)
Jan 06, 2022	37.33	38.30	36.59	37.67	4,236,682	-0.21(-0.55%)
Jan 05, 2022	38.76	39.24	37.70	37.88	3,921,425	-1.29(-3.29%)
Jan 04, 2022	40.05	40.20	38.61	39.17	4,958,275	-1.39(-3.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.