Indicators

Avantor Inc (NY: AVTR )

24.79 +0.02 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	17.06	17.31	17.00	17.13	813,200	+0.04(+0.23%)
Nov 27, 2019	17.01	17.20	17.01	17.09	1,594,600	+0.04(+0.23%)
Nov 26, 2019	17.00	17.20	16.95	17.05	4,170,565	+0.04(+0.24%)
Nov 25, 2019	17.27	17.57	16.99	17.01	4,124,118	-0.15(-0.87%)
Nov 22, 2019	16.43	17.34	16.42	17.16	11,031,000	+0.76(+4.63%)
Nov 21, 2019	16.03	16.46	15.98	16.40	2,661,877	+0.34(+2.12%)
Nov 20, 2019	15.78	16.20	15.75	16.06	6,227,150	+0.18(+1.13%)
Nov 19, 2019	15.51	15.98	15.41	15.88	2,099,084	+0.37(+2.39%)
Nov 18, 2019	16.14	16.20	15.38	15.51	2,151,235	-0.69(-4.26%)
Nov 15, 2019	15.90	16.22	15.76	16.20	3,267,400	+0.22(+1.38%)
Nov 14, 2019	15.68	16.01	15.57	15.98	3,653,797	+0.37(+2.37%)
Nov 13, 2019	15.57	15.77	15.15	15.61	5,418,859	+0.71(+4.77%)
Nov 12, 2019	14.37	15.06	14.25	14.90	6,848,867	+0.50(+3.47%)
Nov 11, 2019	14.30	14.60	14.25	14.40	3,476,172	+0.04(+0.28%)
Nov 08, 2019	15.24	15.24	14.23	14.36	8,483,300	-0.94(-6.14%)
Nov 07, 2019	15.48	15.75	15.22	15.30	3,810,006	-0.10(-0.65%)
Nov 06, 2019	14.94	15.77	14.85	15.40	6,709,247	+0.55(+3.70%)
Nov 05, 2019	14.98	15.17	13.60	14.85	9,335,035	-0.14(-0.93%)
Nov 04, 2019	15.05	15.31	14.80	14.99	3,216,309	+0.04(+0.27%)

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.