Avantor Inc (AVTR) Historical Stock Data
28.56 ↑0.03 (0.11%)
As of August 12, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, AVTR is up 0.21% a day on average. There have been 18 days where Avantor Inc closed green and 12 days where AVTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 28.49 | 28.56 | ↑$0.07 (0.25%) | 28.13 | 28.69 | 3.25M |
| 2022-08-11 | 28.53 | 28.53 | ↑$0.00 (0.00%) | 28.35 | 29.13 | 7.84M |
| 2022-08-10 | 28.25 | 28.50 | ↑$0.25 (0.88%) | 27.92 | 28.65 | 7.04M |
| 2022-08-09 | 28.46 | 27.86 | ↓$0.60 (-2.11%) | 27.67 | 28.46 | 5.18M |
| 2022-08-08 | 28.59 | 28.34 | ↓$0.25 (-0.87%) | 28.33 | 28.88 | 4.68M |
| 2022-08-05 | 28.19 | 28.55 | ↑$0.36 (1.28%) | 28.13 | 28.73 | 3.69M |
| 2022-08-04 | 28.72 | 28.55 | ↓$0.17 (-0.59%) | 28.34 | 28.77 | 3.73M |
| 2022-08-03 | 29.45 | 28.67 | ↓$0.78 (-2.65%) | 28.64 | 29.72 | 8.08M |
| 2022-08-02 | 29.26 | 29.25 | ↓$0.01 (-0.03%) | 29.21 | 29.73 | 3.87M |
| 2022-08-01 | 28.78 | 29.49 | ↑$0.71 (2.47%) | 28.78 | 29.88 | 11.08M |
| 2022-07-29 | 28.61 | 29.02 | ↑$0.41 (1.43%) | 27.50 | 29.30 | 19.47M |
| 2022-07-28 | 31.93 | 32.33 | ↑$0.40 (1.25%) | 31.66 | 32.77 | 7.74M |
| 2022-07-27 | 31.35 | 31.76 | ↑$0.41 (1.31%) | 31.03 | 31.90 | 4.12M |
| 2022-07-26 | 30.82 | 31.31 | ↑$0.49 (1.59%) | 30.65 | 31.42 | 4.12M |
| 2022-07-25 | 30.96 | 30.83 | ↓$0.13 (-0.42%) | 30.66 | 31.16 | 3.41M |
| 2022-07-22 | 31.57 | 30.97 | ↓$0.60 (-1.90%) | 30.56 | 31.57 | 4.75M |
| 2022-07-21 | 29.75 | 31.37 | ↑$1.62 (5.45%) | 29.65 | 31.45 | 8.66M |
| 2022-07-20 | 29.24 | 29.32 | ↑$0.08 (0.27%) | 28.98 | 29.55 | 4.35M |
| 2022-07-19 | 28.51 | 29.21 | ↑$0.70 (2.46%) | 28.25 | 29.27 | 8.20M |
| 2022-07-18 | 29.00 | 28.10 | ↓$0.90 (-3.10%) | 27.98 | 29.15 | 5.19M |
| 2022-07-15 | 28.18 | 28.73 | ↑$0.55 (1.95%) | 27.94 | 28.95 | 4.35M |
| 2022-07-14 | 28.25 | 28.17 | ↓$0.08 (-0.28%) | 27.51 | 28.36 | 9.13M |
| 2022-07-13 | 28.88 | 28.72 | ↓$0.16 (-0.55%) | 28.61 | 29.32 | 4.08M |
| 2022-07-12 | 30.93 | 29.36 | ↓$1.57 (-5.08%) | 28.94 | 31.25 | 7.98M |
| 2022-07-11 | 31.18 | 31.19 | ↑$0.01 (0.03%) | 30.99 | 31.53 | 2.66M |
| 2022-07-08 | 31.42 | 31.41 | ↓$0.01 (-0.03%) | 31.04 | 31.60 | 2.73M |
| 2022-07-07 | 31.34 | 31.57 | ↑$0.23 (0.73%) | 31.24 | 31.91 | 3.99M |
| 2022-07-06 | 31.44 | 31.45 | ↑$0.01 (0.03%) | 31.21 | 31.75 | 5.12M |
| 2022-07-05 | 31.26 | 31.50 | ↑$0.24 (0.77%) | 30.57 | 31.65 | 2.59M |
| 2022-07-01 | 31.03 | 31.61 | ↑$0.58 (1.87%) | 30.89 | 31.62 | 4.27M |
Create an account or log in to view more rows.
$AVTR what’s gonna happen now
$AVTR looking ready to breakout soon.
$AVTR go green today and we gap up tomrrow
$AVTR buy and hold and get rewarded
$AVTR call the SEC
$AVTR eyeing for a scalp
$AVTR hello
please hold.
$AVTR lock and load
$AVTR bull flag
breakout!