Avantor, Inc. (AVTR) NYSE

11.28

+0.01(+0.09%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202511.2311.2811.2811.3111.19.9M
December 23, 202511.2411.2711.2711.2811.0814.5M
December 22, 202511.3411.2411.2411.5311.1621.63M
December 19, 202511.1311.2711.2711.3611.0716.35M
December 18, 202511.1511.0711.0711.411.058.27M
December 17, 202510.9611.111.111.5310.929.29M
December 16, 202511.3311.211.211.3410.9911.13M
December 15, 202511.211.2811.2811.2910.9411.21M
December 12, 202511.4411.1711.1711.5211.139.44M
December 11, 202511.2811.4711.4711.4711.0911.37M
December 10, 202511.1111.5111.5111.5710.814.86M
December 09, 202510.6910.6310.6310.9610.6211.2M
December 08, 202510.8810.7110.7110.9510.6211.22M
December 05, 202511.1510.9310.9311.2110.910.05M
December 04, 202511.311.1511.1511.3110.976.35M
December 03, 202511.7411.2911.2911.7911.2811.21M
December 02, 202511.6311.6411.6411.8111.585.67M
December 01, 202511.6711.7511.7511.8711.67.61M
November 28, 202511.7511.7311.7311.8911.74.51M
November 26, 202511.7611.7411.7411.8511.596.61M
November 25, 202511.5411.8511.8511.8911.518.44M
November 24, 202511.4411.5111.5111.5711.337.72M
November 21, 202511.0811.5211.5211.5710.976.43M
November 20, 202510.9610.9910.9911.1410.877.14M
November 19, 202511.0911.0111.0111.1210.8610.69M
November 18, 202511.0811.1411.1411.3510.9210.33M
November 17, 202511.3710.8810.8811.3710.8511.38M
November 14, 202511.5711.3811.3811.7411.188.24M
November 13, 202511.4211.711.711.7611.427.91M
November 12, 202511.4711.5511.5511.7311.326.34M
November 11, 202511.5111.511.511.7411.416.47M
November 10, 202511.611.511.511.6611.326.72M
November 07, 202511.211.5511.5511.5611.127.61M
November 06, 202511.4411.3211.3211.8211.0711.62M
November 05, 202511.4211.5811.5811.711.327.08M
November 04, 202511.3911.5811.5811.7711.3910M
November 03, 202511.7611.6811.6811.7711.4312.4M
October 31, 202510.9811.8211.8211.9110.8318.94M
October 30, 202511.3311.0511.0511.5810.8725.62M
October 29, 202512.4211.5811.5813.4411.5435.72M
October 28, 202515.1115.0815.0815.1914.8518.54M
October 27, 202515.415.1115.1115.4614.8715.24M
October 24, 202515.6115.415.415.7615.398.9M
October 23, 202515.315.4615.4615.615.239.17M
October 22, 202515.515.1615.1615.8915.138.58M
October 21, 202515.6515.615.615.9315.3711.74M
October 20, 202514.9815.1815.1815.2514.8310.5M
October 17, 202514.514.7814.7814.8314.4513.17M
October 16, 202514.114.5714.5714.7713.9818.52M
October 15, 202513.7713.8713.8714.0413.719.39M
October 14, 202513.613.9113.9114.1213.479.08M
October 13, 202513.5213.7813.7813.9613.4310.77M
October 10, 202513.6513.413.413.6513.128.68M
October 09, 202513.6313.5413.5413.813.486.64M
October 08, 202513.5713.7513.7513.9113.447.99M
October 07, 202514.1613.4713.4714.1913.4311.19M
October 06, 202514.2514.0914.0914.3213.997.19M
October 03, 20251414.2914.2914.5213.8112.21M
October 02, 202513.7113.7713.7713.913.5512.77M
October 01, 202512.5113.6713.6713.7612.4417.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved