Avantor Inc. (AVTR)
NYSE: AVTR
· Real-Time Price · USD
12.99
0.23 (1.80%)
At close: Aug 19, 2025, 3:59 PM
13.00
0.04%
After-hours: Aug 19, 2025, 06:59 PM EDT
AVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.92 | 13.07 | 12.76 | 12.76 | 12.76 | -1.31% | 10,594,037 |
| Aug 15, 2025 | 13.08 | 13.19 | 12.73 | 12.93 | 12.93 | -0.39% | 8,953,010 |
| Aug 14, 2025 | 12.90 | 13.06 | 12.79 | 12.98 | 12.98 | -0.69% | 6,215,091 |
| Aug 13, 2025 | 12.63 | 13.15 | 12.59 | 13.07 | 13.07 | 3.24% | 11,423,000 |
| Aug 12, 2025 | 12.17 | 12.75 | 12.11 | 12.66 | 12.66 | 4.63% | 11,001,530 |
| Aug 11, 2025 | 12.51 | 12.60 | 11.94 | 12.10 | 12.10 | 5.22% | 16,323,102 |
| Aug 8, 2025 | 11.28 | 11.51 | 11.12 | 11.50 | 11.50 | 1.05% | 11,660,000 |
| Aug 7, 2025 | 11.35 | 11.42 | 11.03 | 11.38 | 11.38 | 1.79% | 14,203,824 |
| Aug 6, 2025 | 11.50 | 11.64 | 11.16 | 11.18 | 11.18 | -3.95% | 11,028,661 |
| Aug 5, 2025 | 11.39 | 11.91 | 11.25 | 11.64 | 11.64 | 3.01% | 18,404,641 |
| Aug 4, 2025 | 11.41 | 11.53 | 11.12 | 11.30 | 11.30 | -0.53% | 24,849,100 |
| Aug 1, 2025 | 11.94 | 12.24 | 10.83 | 11.36 | 11.36 | -15.48% | 59,922,100 |
| Jul 31, 2025 | 13.57 | 13.80 | 13.44 | 13.44 | 13.44 | -2.61% | 17,388,841 |
| Jul 30, 2025 | 14.06 | 14.14 | 13.66 | 13.80 | 13.80 | -1.50% | 12,681,800 |
| Jul 29, 2025 | 14.00 | 14.16 | 13.84 | 14.01 | 14.01 | 0.14% | 9,904,615 |
| Jul 28, 2025 | 14.30 | 14.30 | 13.95 | 13.99 | 13.99 | -1.55% | 12,246,620 |
| Jul 25, 2025 | 14.06 | 14.29 | 13.83 | 14.21 | 14.21 | 1.43% | 11,934,947 |
| Jul 24, 2025 | 13.58 | 14.19 | 13.53 | 14.01 | 14.01 | 3.01% | 16,049,622 |
| Jul 23, 2025 | 13.53 | 13.75 | 13.33 | 13.60 | 13.60 | 4.45% | 16,674,100 |
| Jul 22, 2025 | 12.40 | 13.11 | 12.40 | 13.02 | 13.02 | 5.51% | 13,361,109 |