Singapore markets open in 8 hours 23 minutes

Avantor, Inc. (AVTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.11+0.06 (+0.25%)
As of 11:37AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202423.5524.2923.8124.1124.111,399,590
20 Feb 202423.5524.0923.5224.0524.057,367,500
16 Feb 202423.9924.4523.6923.7623.7610,893,100
15 Feb 202424.4124.7524.0424.0524.059,264,300
14 Feb 202423.4524.9923.1424.4024.4019,549,800
13 Feb 202422.2822.3821.6822.1422.1411,526,600
12 Feb 202423.3123.3122.3222.5622.568,488,800
09 Feb 202423.2823.5323.1023.2123.214,796,400
08 Feb 202423.5923.6823.1523.3023.304,533,300
07 Feb 202423.8423.9923.5423.6823.684,079,000
06 Feb 202423.6423.8523.4223.6523.656,445,200
05 Feb 202423.3023.7623.2623.7323.734,899,900
02 Feb 202423.4223.6323.0723.4223.424,894,400
01 Feb 202423.2523.6022.8223.5623.566,347,700
31 Jan 202423.3523.4422.8722.9922.997,891,600
30 Jan 202423.1223.7023.0923.4223.4210,843,300
29 Jan 202422.5923.1222.5023.0623.066,246,700
26 Jan 202423.3023.6122.6122.6622.6612,933,800
25 Jan 202422.0622.1821.6521.9421.944,835,400
24 Jan 202422.0622.3121.9622.0722.076,068,700
23 Jan 202422.2322.3621.8322.1022.107,468,200
22 Jan 202421.5622.0521.5421.9921.9911,873,800
19 Jan 202421.5621.7621.2621.5821.585,628,000
18 Jan 202421.3821.8221.2821.5821.586,787,500
17 Jan 202421.6121.7821.2521.3721.375,553,400
16 Jan 202421.8621.9821.5521.8421.847,147,500
12 Jan 202422.4222.7621.9922.0122.014,765,800
11 Jan 202422.4122.5422.1722.4022.405,485,900
10 Jan 202422.0022.5121.7522.4822.486,728,800
09 Jan 202421.5922.9821.5322.0622.069,472,000
08 Jan 202421.8022.1321.4421.6621.667,767,300
05 Jan 202421.7422.0121.5121.7921.796,860,100
04 Jan 202422.0822.4321.8721.8821.887,201,900
03 Jan 202422.6722.7021.9922.0022.008,093,400
02 Jan 202422.6823.2822.4722.7522.755,794,300
29 Dec 202323.0323.2022.8322.8322.833,220,900
28 Dec 202322.9423.2622.9423.0823.082,615,700
27 Dec 202323.0523.3022.9423.0223.023,357,200
26 Dec 202322.9423.1822.8623.0823.082,018,900
22 Dec 202323.0423.2822.7922.9422.946,046,500
21 Dec 202322.8923.0022.7522.8922.893,652,800
20 Dec 202323.1423.3622.7122.7222.725,043,600
19 Dec 202322.7023.1622.5523.0823.083,856,800
18 Dec 202323.1023.1822.4322.5622.566,836,000
15 Dec 202322.3023.1722.1123.0123.0114,928,300
14 Dec 202322.3822.7622.2022.4222.428,776,500
13 Dec 202321.1122.0321.0421.9921.999,130,100
12 Dec 202321.0721.5420.8021.2621.267,109,200
11 Dec 202321.4321.5320.9921.1721.175,834,800
08 Dec 202321.2522.5820.6220.9820.9815,305,200
07 Dec 202320.8221.0820.6920.8920.895,796,700
06 Dec 202320.8021.1220.7020.8520.854,374,700
05 Dec 202321.3121.3620.5620.7120.716,219,600
04 Dec 202321.2421.5520.9121.4421.448,306,500
01 Dec 202321.0721.4420.8421.3821.387,229,000
30 Nov 202320.8421.2020.7521.1821.188,135,800
29 Nov 202320.5621.1620.5620.8620.867,907,200
28 Nov 202319.9620.7419.8620.4420.4412,004,100
27 Nov 202320.2420.4519.9220.0520.055,589,000
24 Nov 202319.9820.3719.9820.3220.321,872,400
22 Nov 202319.8220.2219.7820.0920.094,923,900
21 Nov 202319.6520.2319.4919.8019.807,076,500
20 Nov 202319.3419.7019.2319.4419.444,959,200
17 Nov 202319.4319.4819.1419.3419.344,526,000
16 Nov 202319.3219.5519.1119.2919.294,689,300
15 Nov 202318.8919.5718.8719.2919.296,107,600
14 Nov 202318.9819.2618.8218.8418.845,814,000
13 Nov 202318.5418.7218.4118.6118.617,217,500
10 Nov 202318.3918.6718.0818.5618.566,025,700
09 Nov 202318.3918.5318.2618.3918.398,270,000
08 Nov 202318.3918.5418.2318.3218.325,889,000
07 Nov 202318.2618.4518.1618.3918.397,033,500
06 Nov 202318.3218.4418.0218.2718.275,962,700
03 Nov 202318.5018.7718.3118.3718.378,100,700
02 Nov 202317.5918.3617.4618.2018.208,149,500
01 Nov 202317.3717.5217.0617.4117.4113,196,300
31 Oct 202317.2017.8917.1717.4317.4314,645,000
30 Oct 202317.9318.0616.6317.1517.1521,572,000
27 Oct 202320.5620.6217.6017.8317.8325,750,600
26 Oct 202319.3719.6619.2219.5219.5215,949,100
25 Oct 202319.7819.7818.8519.3519.3524,939,800
24 Oct 202320.3620.4920.0720.1820.186,646,000
23 Oct 202320.3620.7920.2620.5620.566,238,300
20 Oct 202320.7520.8820.4220.5420.5411,138,600
19 Oct 202321.2521.3020.7720.8320.8311,498,700
18 Oct 202321.4021.4020.6920.8020.809,149,100
17 Oct 202321.3421.8221.3221.5521.559,458,400
16 Oct 202321.1121.6720.9221.5721.575,063,300
13 Oct 202320.9721.3020.8320.9920.995,992,400
12 Oct 202321.2022.2920.4521.0221.0222,146,600
11 Oct 202320.8020.9520.6520.9520.954,818,300
10 Oct 202320.7720.9320.6920.7620.764,536,400
09 Oct 202320.5620.8320.4820.7820.783,735,700
06 Oct 202320.5020.7520.3820.6420.647,015,900
05 Oct 202320.5920.6920.3520.5620.567,308,500
04 Oct 202320.6620.6620.3320.5620.564,918,100
03 Oct 202320.7220.7620.4620.5420.547,831,100
02 Oct 202320.9521.0420.6620.8520.858,591,600
29 Sept 202321.1021.4221.0021.0821.084,124,200
28 Sept 202320.6620.9020.6420.7920.794,156,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...