Indicators

Avantor Inc (NY: AVTR )

24.77 +0.49 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	21.10	21.43	21.00	21.08	4,124,958	+0.29(+1.39%)
Sep 28, 2023	20.66	20.90	20.64	20.79	4,156,394	+0.02(+0.10%)
Sep 27, 2023	21.03	21.07	20.64	20.77	5,416,350	-0.18(-0.86%)
Sep 26, 2023	20.90	21.09	20.88	20.95	6,127,370	-0.07(-0.33%)
Sep 25, 2023	20.96	21.06	20.94	21.02	5,495,867	-0.09(-0.43%)
Sep 22, 2023	21.59	21.66	21.07	21.11	6,166,248	-0.46(-2.13%)
Sep 21, 2023	21.90	21.96	21.45	21.57	4,379,181	-0.47(-2.13%)
Sep 20, 2023	21.67	22.11	21.57	22.04	4,982,648	+0.46(+2.13%)
Sep 19, 2023	21.42	21.71	21.31	21.58	3,883,954	+0.16(+0.75%)
Sep 18, 2023	21.69	21.74	21.28	21.42	5,254,736	-0.45(-2.06%)
Sep 15, 2023	21.82	22.40	21.74	21.87	7,038,448	+0.15(+0.69%)
Sep 14, 2023	21.52	21.86	21.34	21.72	4,743,187	+0.37(+1.73%)
Sep 13, 2023	21.21	21.92	21.12	21.35	6,528,431	+0.08(+0.38%)
Sep 12, 2023	20.34	21.58	20.33	21.27	15,777,474	+0.86(+4.21%)
Sep 11, 2023	20.28	20.48	20.12	20.41	4,632,049	+0.18(+0.89%)
Sep 08, 2023	20.55	20.66	19.94	20.23	8,818,283	-0.47(-2.27%)
Sep 07, 2023	20.68	20.80	20.52	20.70	5,108,693	-0.07(-0.34%)
Sep 06, 2023	21.03	21.06	20.63	20.77	5,701,003	-0.28(-1.33%)
Sep 05, 2023	21.73	21.73	21.05	21.05	4,322,983	-0.65(-3.00%)

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.