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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	13	12.31	12.31	13.01	12.3	6.2M
September 11, 2025	12.69	13.01	13.01	13.04	12.67	16.02M
September 10, 2025	12.72	12.61	12.61	12.98	12.61	9.85M
September 09, 2025	13.12	12.83	12.83	13.12	12.83	5.93M
September 08, 2025	13.17	13.13	13.13	13.2	12.88	6.18M
September 05, 2025	13.23	13.31	13.31	13.59	13.23	7.67M
September 04, 2025	12.82	13.19	13.19	13.21	12.57	8.7M
September 03, 2025	13.14	12.82	12.82	13.31	12.81	8.68M
September 02, 2025	13.3	13.29	13.29	13.4	13.02	9.78M
August 29, 2025	13.2	13.47	13.47	13.58	13.15	8.42M
August 28, 2025	13.15	13.21	13.21	13.26	12.89	10.23M
August 27, 2025	13.23	13.19	13.19	13.39	13.05	11.41M
August 26, 2025	13.14	13.3	13.3	13.32	12.97	56.69M
August 25, 2025	13.96	13.21	13.21	13.99	13.07	10.8M
August 22, 2025	12.72	13.27	13.27	13.3	12.63	7.76M
August 21, 2025	12.73	12.56	12.56	12.79	12.48	5.89M
August 20, 2025	12.94	12.88	12.88	13	12.77	8.55M
August 19, 2025	12.88	12.98	12.98	13.09	12.78	6.3M
August 18, 2025	12.92	12.76	12.76	13.07	12.76	10.59M
August 15, 2025	13.08	12.93	12.93	13.19	12.73	8.95M
August 14, 2025	12.9	12.98	12.98	13.06	12.79	6.22M
August 13, 2025	12.63	13.07	13.07	13.15	12.59	11.42M
August 12, 2025	12.17	12.66	12.66	12.75	12.11	11M
August 11, 2025	12.51	12.1	12.1	12.6	11.94	16.32M
August 08, 2025	11.28	11.5	11.5	11.51	11.12	11.66M
August 07, 2025	11.35	11.38	11.38	11.42	11.03	14.2M
August 06, 2025	11.5	11.18	11.18	11.64	11.16	11.03M
August 05, 2025	11.39	11.64	11.64	11.91	11.25	18.4M
August 04, 2025	11.41	11.3	11.3	11.53	11.12	24.85M
August 01, 2025	11.94	11.36	11.36	12.24	10.83	59.92M
July 31, 2025	13.57	13.44	13.44	13.8	13.44	17.39M
July 30, 2025	14.06	13.8	13.8	14.14	13.66	12.68M
July 29, 2025	14	14.01	14.01	14.16	13.84	9.9M
July 28, 2025	14.3	13.99	13.99	14.3	13.95	12.25M
July 25, 2025	14.06	14.21	14.21	14.29	13.83	11.93M
July 24, 2025	13.58	14.01	14.01	14.19	13.53	16.05M
July 23, 2025	13.53	13.6	13.6	13.75	13.33	16.67M
July 22, 2025	12.4	13.02	13.02	13.11	12.4	13.36M
July 21, 2025	13.3	12.34	12.34	13.3	12.19	15.71M
July 18, 2025	13.53	13.29	13.29	13.59	13.17	8.32M
July 17, 2025	12.89	13.29	13.29	13.33	12.81	9.39M
July 16, 2025	12.93	12.86	12.86	12.98	12.74	8.03M
July 15, 2025	13.38	12.82	12.82	13.47	12.8	9M
July 14, 2025	13.4	13.22	13.22	13.48	13.16	13.02M
July 11, 2025	13.51	13.58	13.58	13.76	13.45	9.93M
July 10, 2025	13.62	13.7	13.7	14.23	13.53	9.53M
July 09, 2025	13.67	13.57	13.57	13.87	13.49	8.89M
July 08, 2025	13.56	13.75	13.75	14.13	13.56	11.24M
July 07, 2025	13.67	13.51	13.51	13.76	13.4	13.86M
July 03, 2025	13.97	13.88	13.88	14	13.75	6.23M
July 02, 2025	13.94	13.89	13.89	14.01	13.76	10.45M
July 01, 2025	13.38	13.92	13.92	14.42	13.2	17.44M
June 30, 2025	13.61	13.46	13.46	13.7	13.35	5.76M
June 27, 2025	13.78	13.53	13.53	13.9	13.49	12.83M
June 26, 2025	13.76	13.74	13.74	14.06	13.57	10.32M
June 25, 2025	13.46	13.58	13.58	13.74	13.05	11.82M
June 24, 2025	13.55	13.46	13.46	13.65	13.34	10.32M
June 23, 2025	13.4	13.43	13.43	13.62	13.19	9.86M
June 20, 2025	13.37	13.57	13.57	13.67	13.29	26.59M
June 18, 2025	13.15	13.29	13.29	13.36	12.99	13.54M

Avantor, Inc. (AVTR) NYSE