Avantor Inc (AVTR) Historical Stock Data

24.10 ↓0.20 (-0.82%)
As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AVTR is down -0.21% a day on average. There have been 12 days where Avantor Inc closed green and 18 days where AVTR closed red.

DateOpenCloseChangeLowHighVolume
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
2024-03-2125.7625.93↑$0.17 (0.66%)25.7226.022.16M
2024-03-2025.5025.78↑$0.28 (1.10%)25.3625.855.17M
2024-03-1925.4925.46↓$0.03 (-0.12%)25.2625.642.86M
2024-03-1825.0925.47↑$0.38 (1.51%)25.0525.573.75M
2024-03-1525.1625.08↓$0.08 (-0.32%)24.9925.474.53M
2024-03-1425.3725.28↓$0.09 (-0.35%)25.0825.452.31M
2024-03-1325.4825.39↓$0.09 (-0.35%)25.3225.622.96M
2024-03-1225.2825.56↑$0.28 (1.11%)25.1725.563.34M
2024-03-1125.5725.27↓$0.30 (-1.17%)25.1925.792.89M
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