Indicators

Avantor Inc (NY: AVTR )

24.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.61	29.30	27.50	29.02	19,468,412	-3.31(-10.24%)
Jul 28, 2022	31.93	32.77	31.64	32.33	8,139,449	+0.57(+1.79%)
Jul 27, 2022	31.35	31.90	31.03	31.76	4,238,043	+0.45(+1.44%)
Jul 26, 2022	30.82	31.42	30.65	31.31	4,116,723	+0.48(+1.56%)
Jul 25, 2022	30.96	31.17	30.66	30.83	3,406,512	-0.14(-0.45%)
Jul 22, 2022	31.57	31.57	30.55	30.97	4,749,638	-0.40(-1.28%)
Jul 21, 2022	29.75	31.45	29.75	31.37	8,662,950	+2.05(+6.99%)
Jul 20, 2022	29.24	29.55	28.96	29.32	4,347,524	+0.11(+0.38%)
Jul 19, 2022	28.51	29.27	28.25	29.21	8,197,801	+1.11(+3.95%)
Jul 18, 2022	29.00	29.15	27.98	28.10	5,207,727	-0.63(-2.19%)
Jul 15, 2022	28.18	28.95	27.93	28.73	4,353,861	+0.56(+1.99%)
Jul 14, 2022	28.25	28.36	27.51	28.17	9,129,797	-0.55(-1.92%)
Jul 13, 2022	28.88	29.33	28.61	28.72	4,123,011	-0.64(-2.18%)
Jul 12, 2022	30.93	31.25	28.92	29.36	8,002,304	-1.83(-5.87%)
Jul 11, 2022	31.18	31.52	30.98	31.19	2,662,286	-0.22(-0.70%)
Jul 08, 2022	31.42	31.60	31.04	31.41	2,727,174	-0.16(-0.51%)
Jul 07, 2022	31.34	31.91	31.24	31.57	3,989,138	+0.12(+0.38%)
Jul 06, 2022	31.44	31.75	31.21	31.45	5,124,985	-0.05(-0.16%)
Jul 05, 2022	31.26	31.64	30.57	31.50	2,628,515	-0.11(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.