Indicators

Avantor Inc (NY: AVTR )

24.99 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.36	30.24	29.11	29.49	4,557,100	-0.05(-0.17%)
Jan 28, 2021	28.60	29.94	28.51	29.54	5,483,316	+1.37(+4.86%)
Jan 27, 2021	29.35	29.43	27.94	28.17	5,472,812	-1.75(-5.85%)
Jan 26, 2021	30.75	30.84	29.74	29.92	5,270,364	-0.77(-2.51%)
Jan 25, 2021	30.60	30.99	30.24	30.69	6,884,076	+0.17(+0.56%)
Jan 22, 2021	30.20	30.69	30.03	30.52	2,770,300	+0.07(+0.23%)
Jan 21, 2021	30.41	30.70	30.16	30.45	3,039,022	-0.02(-0.07%)
Jan 20, 2021	29.87	30.61	29.86	30.47	2,999,547	+0.78(+2.63%)
Jan 19, 2021	29.73	30.00	29.20	29.69	4,306,277	+0.74(+2.56%)
Jan 15, 2021	28.70	28.96	27.94	28.95	5,751,100	+0.24(+0.84%)
Jan 14, 2021	29.19	29.41	28.62	28.71	4,145,501	-0.49(-1.68%)
Jan 13, 2021	30.01	30.03	29.20	29.20	5,898,701	-0.75(-2.50%)
Jan 12, 2021	30.58	30.73	29.94	29.95	8,203,650	-0.54(-1.77%)
Jan 11, 2021	29.21	30.58	29.10	30.49	9,153,491	+1.48(+5.10%)
Jan 08, 2021	29.33	29.66	28.49	29.01	6,177,800	-0.23(-0.79%)
Jan 07, 2021	28.63	29.47	28.61	29.24	9,565,274	+1.02(+3.61%)
Jan 06, 2021	27.14	28.36	27.07	28.22	3,564,033	+0.68(+2.47%)
Jan 05, 2021	27.25	27.83	27.04	27.54	3,944,428	+0.23(+0.84%)

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.