Indicators

Avantor Inc (NY: AVTR )

24.79 +0.02 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.98	21.74	20.47	20.57	11,264,022	-0.71(-3.34%)
Jul 28, 2023	21.01	21.48	20.25	21.28	23,103,548	-1.55(-6.79%)
Jul 27, 2023	23.28	23.68	22.74	22.83	7,906,779	-0.50(-2.14%)
Jul 26, 2023	22.73	23.35	22.56	23.33	8,098,668	+0.58(+2.55%)
Jul 25, 2023	21.88	23.45	21.75	22.75	7,025,170	-0.09(-0.39%)
Jul 24, 2023	22.98	23.41	22.82	22.84	7,673,075	-0.16(-0.70%)
Jul 21, 2023	21.58	23.27	21.23	23.00	15,180,766	+1.45(+6.73%)
Jul 20, 2023	21.83	21.92	21.40	21.55	3,572,450	-0.28(-1.28%)
Jul 19, 2023	21.24	21.92	21.23	21.83	6,747,442	+0.82(+3.90%)
Jul 18, 2023	20.74	21.07	20.49	21.01	3,706,779	+0.38(+1.84%)
Jul 17, 2023	20.85	20.93	20.52	20.63	3,105,873	-0.27(-1.29%)
Jul 14, 2023	20.99	20.99	20.46	20.90	4,350,046	+0.00(+0.00%)
Jul 13, 2023	20.85	21.13	20.79	20.90	6,040,199	+0.08(+0.38%)
Jul 12, 2023	20.93	21.00	20.57	20.82	3,890,929	+0.19(+0.92%)
Jul 11, 2023	20.71	21.07	20.55	20.63	3,289,608	-0.05(-0.24%)
Jul 10, 2023	20.57	20.87	20.46	20.68	3,840,239	-0.05(-0.24%)
Jul 07, 2023	20.23	20.98	20.23	20.73	4,922,370	+0.38(+1.87%)
Jul 06, 2023	20.09	20.52	20.00	20.35	3,681,148	-0.02(-0.10%)
Jul 05, 2023	20.21	20.47	20.05	20.37	3,048,751	+0.04(+0.20%)

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.