Indicators

Avantor Inc (NY: AVTR )

24.30 -0.08 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.32	24.86	24.30	24.37	10,969,577	+0.05(+0.21%)
Feb 27, 2023	24.83	25.19	24.31	24.32	14,795,777	-0.30(-1.22%)
Feb 24, 2023	24.31	24.64	24.20	24.62	8,736,879	+0.03(+0.12%)
Feb 23, 2023	24.12	24.72	23.99	24.59	6,128,712	+0.44(+1.82%)
Feb 22, 2023	24.37	24.37	23.98	24.15	6,264,315	-0.03(-0.12%)
Feb 21, 2023	24.14	24.31	23.96	24.18	6,925,349	-0.36(-1.47%)
Feb 17, 2023	24.25	24.61	24.06	24.54	5,403,931	+0.17(+0.70%)
Feb 16, 2023	24.48	24.69	24.27	24.37	5,748,738	-0.47(-1.89%)
Feb 15, 2023	24.13	24.91	24.13	24.84	7,086,044	+0.56(+2.31%)
Feb 14, 2023	24.07	24.72	23.94	24.28	5,159,350	+0.15(+0.62%)
Feb 13, 2023	23.95	24.38	23.92	24.13	5,211,061	+0.15(+0.63%)
Feb 10, 2023	23.89	24.08	23.73	23.98	7,530,373	-0.13(-0.54%)
Feb 09, 2023	24.75	25.15	23.98	24.11	12,095,408	-0.29(-1.19%)
Feb 08, 2023	23.76	24.45	23.52	24.40	9,258,857	+0.59(+2.48%)
Feb 07, 2023	23.19	23.82	23.09	23.81	10,966,726	+0.39(+1.67%)
Feb 06, 2023	22.99	23.65	22.48	23.42	7,958,334	+0.37(+1.61%)
Feb 03, 2023	23.90	24.84	22.82	23.05	16,722,983	-1.83(-7.36%)
Feb 02, 2023	25.07	25.21	24.72	24.88	7,608,303	+0.45(+1.84%)

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.