Indicators

Avantor Inc (NY: AVTR )

24.12 -0.05 (-0.23%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.91	14.78	13.83	14.70	2,607,445	+0.81(+5.83%)
Sep 27, 2019	13.95	14.14	13.72	13.89	3,006,300	+0.04(+0.29%)
Sep 26, 2019	14.73	14.88	13.44	13.85	6,328,330	-0.91(-6.17%)
Sep 25, 2019	15.11	15.15	14.05	14.76	6,129,236	-0.50(-3.28%)
Sep 24, 2019	15.54	15.77	15.07	15.26	2,864,702	-0.28(-1.80%)
Sep 23, 2019	15.41	15.70	15.27	15.54	2,149,998	+0.15(+0.97%)
Sep 20, 2019	15.50	15.60	14.93	15.39	13,567,100	-0.22(-1.41%)
Sep 19, 2019	15.50	16.05	15.39	15.61	1,709,165	+0.11(+0.71%)
Sep 18, 2019	16.05	16.19	15.41	15.50	4,770,944	-0.54(-3.37%)
Sep 17, 2019	15.26	16.17	15.21	16.04	2,585,769	+0.74(+4.84%)
Sep 16, 2019	14.83	15.45	14.76	15.30	3,081,651	+0.37(+2.48%)
Sep 13, 2019	15.17	15.32	14.46	14.93	3,325,900	-0.29(-1.91%)
Sep 12, 2019	15.44	15.83	15.19	15.22	2,228,388	-0.18(-1.17%)
Sep 11, 2019	15.75	15.75	15.22	15.40	2,687,211	-0.16(-1.03%)
Sep 10, 2019	16.18	16.27	15.47	15.56	4,133,418	-0.69(-4.25%)
Sep 09, 2019	17.08	17.08	16.22	16.25	1,473,527	-0.79(-4.64%)
Sep 06, 2019	17.20	17.27	17.04	17.04	1,461,000	-0.14(-0.81%)
Sep 05, 2019	17.39	17.59	16.91	17.18	1,046,554	-0.06(-0.35%)
Sep 04, 2019	17.31	17.72	17.15	17.24	1,444,593	-0.02(-0.12%)

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.