Avantor Inc (AVTR) Historical Stock Data

24.32 ↓0.10 (-0.41%)
As of May 2, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AVTR is down -0.21% a day on average. There have been 14 days where Avantor Inc closed green and 16 days where AVTR closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0224.4524.32↓$0.13 (-0.53%)23.9324.464.08M
2024-05-0124.2424.42↑$0.18 (0.74%)23.8424.704.48M
2024-04-3024.1624.23↑$0.07 (0.29%)23.8824.414.67M
2024-04-2923.8424.08↑$0.24 (1.01%)23.8124.538.54M
2024-04-2623.9123.94↑$0.03 (0.13%)23.4024.4414.19M
2024-04-2525.5025.15↓$0.35 (-1.37%)24.9825.506.25M
2024-04-2425.6125.46↓$0.15 (-0.59%)25.3925.996.28M
2024-04-2325.2425.65↑$0.41 (1.62%)25.2325.865.61M
2024-04-2224.2224.41↑$0.19 (0.78%)24.0524.595.53M
2024-04-1924.2424.10↓$0.14 (-0.58%)24.0824.354.71M
2024-04-1824.1824.30↑$0.12 (0.50%)24.0824.704.20M
2024-04-1724.6824.38↓$0.30 (-1.22%)24.0524.685.70M
2024-04-1624.7024.60↓$0.10 (-0.40%)24.4124.792.59M
2024-04-1525.3124.71↓$0.60 (-2.37%)24.5825.322.40M
2024-04-1225.3524.96↓$0.39 (-1.54%)24.9025.502.53M
2024-04-1125.7425.55↓$0.19 (-0.74%)25.4126.033.66M
2024-04-1025.4225.56↑$0.14 (0.55%)25.2125.702.98M
2024-04-0925.9825.86↓$0.12 (-0.46%)25.7026.113.17M
2024-04-0825.7525.67↓$0.08 (-0.31%)25.6425.992.94M
2024-04-0525.3725.87↑$0.50 (1.97%)25.2825.975.01M
2024-04-0425.4125.10↓$0.31 (-1.22%)25.0625.714.07M
2024-04-0324.9325.29↑$0.36 (1.44%)24.9225.417.34M
2024-04-0224.9624.98↑$0.02 (0.08%)24.7925.104.17M
2024-04-0125.4925.24↓$0.25 (-0.98%)25.2325.573.77M
2024-03-2925.6825.57↓$0.11 (-0.43%)25.5225.854.05M
2024-03-2825.6825.57↓$0.11 (-0.43%)25.5225.854.05M
2024-03-2725.4925.58↑$0.09 (0.35%)25.1225.624.85M
2024-03-2625.1625.38↑$0.22 (0.87%)25.1225.654.05M
2024-03-2526.0725.04↓$1.03 (-3.95%)24.9026.166.74M
2024-03-2225.9826.07↑$0.09 (0.35%)25.7726.112.75M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok3/28/24 12:33am

$AVTR we need to get moving

0 Like Report