Avantor, Inc. - AVTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.66	12.37	12.37	12.9	11.92	13.43M
January 13, 2026	12.5	12.6	12.6	12.84	12.09	10.61M
January 12, 2026	12.42	12.28	12.28	12.55	12.18	9.02M
January 09, 2026	12.24	12.41	12.41	12.42	11.93	8.26M
January 08, 2026	11.96	12.06	12.06	12.23	11.84	15.54M
January 07, 2026	12.25	12.08	12.08	12.32	12	9.37M
January 06, 2026	11.9	12.27	12.27	12.38	11.89	11.44M
January 05, 2026	11.28	11.89	11.89	11.95	11.27	10.65M
January 02, 2026	11.52	11.46	11.46	11.62	11.42	6.95M
December 31, 2025	11.45	11.46	11.46	11.6	11.41	5.77M
December 30, 2025	11.35	11.47	11.47	11.58	11.34	4.49M
December 29, 2025	11.42	11.38	11.38	11.49	11.3	5.48M
December 26, 2025	11.27	11.43	11.43	11.45	11.23	6.51M
December 24, 2025	11.23	11.28	11.28	11.31	11.1	9.9M
December 23, 2025	11.24	11.27	11.27	11.28	11.08	14.5M
December 22, 2025	11.34	11.24	11.24	11.53	11.16	21.63M
December 19, 2025	11.13	11.27	11.27	11.36	11.07	16.35M
December 18, 2025	11.15	11.07	11.07	11.4	11.05	8.27M
December 17, 2025	10.96	11.1	11.1	11.53	10.92	9.29M
December 16, 2025	11.33	11.2	11.2	11.34	10.99	11.13M
December 15, 2025	11.2	11.28	11.28	11.29	10.94	11.21M
December 12, 2025	11.44	11.17	11.17	11.52	11.13	9.44M
December 11, 2025	11.28	11.47	11.47	11.47	11.09	11.37M
December 10, 2025	11.11	11.51	11.51	11.57	10.8	14.86M
December 09, 2025	10.69	10.63	10.63	10.96	10.62	11.2M
December 08, 2025	10.88	10.71	10.71	10.95	10.62	11.22M
December 05, 2025	11.15	10.93	10.93	11.21	10.9	10.05M
December 04, 2025	11.3	11.15	11.15	11.31	10.97	6.35M
December 03, 2025	11.74	11.29	11.29	11.79	11.28	11.21M
December 02, 2025	11.63	11.64	11.64	11.81	11.58	5.67M
December 01, 2025	11.67	11.75	11.75	11.87	11.6	7.61M
November 28, 2025	11.75	11.73	11.73	11.89	11.7	4.51M
November 26, 2025	11.76	11.74	11.74	11.85	11.59	6.61M
November 25, 2025	11.54	11.85	11.85	11.89	11.51	8.44M
November 24, 2025	11.44	11.51	11.51	11.57	11.33	7.72M
November 21, 2025	11.08	11.52	11.52	11.57	10.97	6.43M
November 20, 2025	10.96	10.99	10.99	11.14	10.87	7.14M
November 19, 2025	11.09	11.01	11.01	11.12	10.86	10.69M
November 18, 2025	11.08	11.14	11.14	11.35	10.92	10.33M
November 17, 2025	11.37	10.88	10.88	11.37	10.85	11.38M
November 14, 2025	11.57	11.38	11.38	11.74	11.18	8.24M
November 13, 2025	11.42	11.7	11.7	11.76	11.42	7.91M
November 12, 2025	11.47	11.55	11.55	11.73	11.32	6.34M
November 11, 2025	11.51	11.5	11.5	11.74	11.41	6.47M
November 10, 2025	11.6	11.5	11.5	11.66	11.32	6.72M
November 07, 2025	11.2	11.55	11.55	11.56	11.12	7.61M
November 06, 2025	11.44	11.32	11.32	11.82	11.07	11.62M
November 05, 2025	11.42	11.58	11.58	11.7	11.32	7.08M
November 04, 2025	11.39	11.58	11.58	11.77	11.39	10M
November 03, 2025	11.76	11.68	11.68	11.77	11.43	12.4M
October 31, 2025	10.98	11.82	11.82	11.91	10.83	18.94M
October 30, 2025	11.33	11.05	11.05	11.58	10.87	25.62M
October 29, 2025	12.42	11.58	11.58	13.44	11.54	35.72M
October 28, 2025	15.11	15.08	15.08	15.19	14.85	18.54M
October 27, 2025	15.4	15.11	15.11	15.46	14.87	15.24M
October 24, 2025	15.61	15.4	15.4	15.76	15.39	8.9M
October 23, 2025	15.3	15.46	15.46	15.6	15.23	9.17M
October 22, 2025	15.5	15.16	15.16	15.89	15.13	8.58M
October 21, 2025	15.65	15.6	15.6	15.93	15.37	11.74M
October 20, 2025	14.98	15.18	15.18	15.25	14.83	10.5M

Avantor, Inc. (AVTR) NYSE