Avantor Inc (AVTR) Historical Stock Data

11.28 ↑0.11 (0.98%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AVTR is up 0.09% a day on average. There have been 15 days where Avantor Inc closed green and 15 days where AVTR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	11.20	11.28	↑$0.08 (0.71%)	10.94	11.29	11.21M
2025-12-12	11.44	11.17	↓$0.27 (-2.36%)	11.13	11.52	9.44M
2025-12-11	11.28	11.47	↑$0.19 (1.68%)	11.09	11.47	11.37M
2025-12-10	11.11	11.51	↑$0.40 (3.65%)	10.80	11.57	14.86M
2025-12-09	10.69	10.63	↓$0.06 (-0.56%)	10.62	10.96	11.20M
2025-12-08	10.88	10.71	↓$0.17 (-1.56%)	10.62	10.95	11.22M
2025-12-05	11.15	10.93	↓$0.22 (-1.97%)	10.90	11.21	10.05M
2025-12-04	11.30	11.15	↓$0.15 (-1.33%)	10.97	11.33	8.74M
2025-12-03	11.74	11.29	↓$0.45 (-3.83%)	11.28	11.79	11.20M
2025-12-02	11.63	11.64	↑$0.01 (0.09%)	11.58	11.81	5.67M
2025-12-01	11.67	11.75	↑$0.08 (0.69%)	11.60	11.87	7.61M
2025-11-28	11.75	11.73	↓$0.02 (-0.17%)	11.70	11.89	4.51M
2025-11-26	11.76	11.74	↓$0.02 (-0.17%)	11.59	11.85	6.61M
2025-11-25	11.54	11.85	↑$0.31 (2.69%)	11.51	11.89	8.44M
2025-11-24	11.44	11.51	↑$0.07 (0.61%)	11.33	11.57	7.72M
2025-11-21	11.08	11.52	↑$0.44 (3.97%)	10.97	11.57	6.43M
2025-11-20	10.96	10.99	↑$0.03 (0.27%)	10.87	11.14	7.14M
2025-11-19	11.09	11.01	↓$0.08 (-0.72%)	10.86	11.12	10.69M
2025-11-18	11.08	11.14	↑$0.06 (0.54%)	10.92	11.35	10.33M
2025-11-17	11.37	10.88	↓$0.49 (-4.31%)	10.85	11.37	11.38M
2025-11-14	11.57	11.38	↓$0.19 (-1.64%)	11.18	11.74	8.24M
2025-11-13	11.42	11.70	↑$0.28 (2.45%)	11.42	11.76	7.91M
2025-11-12	11.47	11.55	↑$0.08 (0.70%)	11.32	11.73	6.34M
2025-11-11	11.51	11.50	↓$0.01 (-0.09%)	11.41	11.74	6.47M
2025-11-10	11.60	11.50	↓$0.10 (-0.86%)	11.33	11.66	6.72M
2025-11-07	11.20	11.55	↑$0.35 (3.13%)	11.12	11.56	7.61M
2025-11-06	11.44	11.32	↓$0.12 (-1.05%)	11.07	11.82	11.62M
2025-11-05	11.44	11.58	↑$0.14 (1.22%)	11.32	11.71	8.65M
2025-11-04	11.39	11.58	↑$0.19 (1.67%)	11.39	11.77	10M
2025-11-03	11.76	11.68	↓$0.08 (-0.68%)	11.43	11.77	12.40M