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 30, 2020	26.58	27.29	26.28	27.28	7,543,991	+0.93(+3.53%)
Nov 27, 2020	26.32	26.52	26.16	26.35	1,041,500	+0.31(+1.19%)
Nov 25, 2020	26.08	26.18	25.57	26.04	2,855,800	+0.08(+0.31%)
Nov 24, 2020	25.99	26.26	25.79	25.96	2,078,365	+0.06(+0.23%)
Nov 23, 2020	26.05	26.16	25.67	25.90	6,041,473	-0.02(-0.08%)
Nov 20, 2020	26.57	26.57	25.91	25.92	5,468,000	-0.67(-2.52%)
Nov 19, 2020	26.51	26.81	26.41	26.59	4,129,926	+0.04(+0.15%)
Nov 18, 2020	27.85	27.93	26.52	26.55	4,834,485	-1.05(-3.80%)
Nov 17, 2020	26.97	27.65	26.56	27.60	3,841,676	+0.53(+1.96%)
Nov 16, 2020	26.83	27.39	26.64	27.07	5,014,492	+0.33(+1.23%)
Nov 13, 2020	26.45	27.07	26.33	26.74	3,599,000	+0.42(+1.60%)
Nov 12, 2020	26.58	26.87	25.92	26.32	5,609,656	-0.35(-1.31%)
Nov 11, 2020	26.38	27.30	26.35	26.67	4,750,531	+0.55(+2.11%)
Nov 10, 2020	26.99	27.05	26.07	26.12	11,002,072	-0.69(-2.57%)
Nov 09, 2020	27.87	28.98	26.60	26.81	12,998,374	-0.11(-0.41%)
Nov 06, 2020	26.67	27.02	26.00	26.92	37,728,500	+1.54(+6.07%)
Nov 05, 2020	23.98	25.59	23.75	25.38	9,709,005	+0.90(+3.68%)
Nov 04, 2020	24.11	24.58	23.95	24.48	3,246,265	+0.77(+3.25%)
Nov 03, 2020	23.67	23.93	23.55	23.71	2,745,935	+0.30(+1.28%)

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.