Indicators

Avantor Inc (NY: AVTR )

24.72 +0.40 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	27.88	28.11	27.39	27.87	4,535,100	+0.23(+0.83%)
Feb 25, 2021	28.01	28.06	27.28	27.64	3,220,852	-0.30(-1.07%)
Feb 24, 2021	27.93	28.27	27.75	27.94	6,820,630	-0.06(-0.21%)
Feb 23, 2021	27.62	28.35	27.18	28.00	7,863,739	-0.01(-0.04%)
Feb 22, 2021	28.28	28.84	27.94	28.01	4,409,649	-0.68(-2.37%)
Feb 19, 2021	28.82	28.94	28.64	28.69	2,969,200	-0.06(-0.21%)
Feb 18, 2021	29.36	29.43	28.46	28.75	6,957,769	-0.88(-2.97%)
Feb 17, 2021	29.64	30.00	29.28	29.63	3,033,097	-0.17(-0.57%)
Feb 16, 2021	30.70	31.05	29.47	29.80	6,509,006	-0.87(-2.84%)
Feb 12, 2021	30.04	30.70	29.99	30.67	1,794,000	+0.43(+1.42%)
Feb 11, 2021	30.69	30.71	29.98	30.24	3,207,845	-0.23(-0.75%)
Feb 10, 2021	29.68	30.66	29.67	30.47	5,522,394	+0.79(+2.66%)
Feb 09, 2021	29.58	29.98	29.43	29.68	3,555,143	-0.06(-0.20%)
Feb 08, 2021	29.98	30.37	29.70	29.74	2,216,568	-0.12(-0.40%)
Feb 05, 2021	29.63	30.34	29.51	29.86	2,731,800	+0.21(+0.71%)
Feb 04, 2021	30.08	30.53	29.09	29.65	6,786,327	-0.06(-0.20%)
Feb 03, 2021	30.32	30.45	29.71	29.71	5,156,688	-0.60(-1.98%)
Feb 02, 2021	29.98	30.63	29.88	30.31	4,076,692	+0.81(+2.75%)

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.