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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	14.5	14.78	14.78	14.83	14.45	13.17M
October 16, 2025	14.1	14.57	14.57	14.77	13.98	18.52M
October 15, 2025	13.77	13.87	13.87	14.04	13.71	9.39M
October 14, 2025	13.6	13.91	13.91	14.12	13.47	9.08M
October 13, 2025	13.52	13.78	13.78	13.96	13.43	10.77M
October 10, 2025	13.65	13.4	13.4	13.65	13.12	8.68M
October 09, 2025	13.63	13.54	13.54	13.8	13.48	6.64M
October 08, 2025	13.57	13.75	13.75	13.91	13.44	7.99M
October 07, 2025	14.16	13.47	13.47	14.19	13.43	11.19M
October 06, 2025	14.25	14.09	14.09	14.32	13.99	7.19M
October 03, 2025	14	14.29	14.29	14.52	13.81	12.21M
October 02, 2025	13.71	13.77	13.77	13.9	13.55	12.77M
October 01, 2025	12.51	13.67	13.67	13.76	12.44	17.41M
September 30, 2025	11.8	12.48	12.48	12.52	11.66	12.54M
September 29, 2025	11.88	11.84	11.84	11.92	11.65	8.99M
September 26, 2025	11.76	11.84	11.84	11.96	11.76	6.98M
September 25, 2025	11.93	11.78	11.78	11.99	11.72	7.87M
September 24, 2025	12.18	12.01	12.01	12.29	11.99	7.46M
September 23, 2025	12.53	12.24	12.24	12.57	12.23	7.29M
September 22, 2025	12.37	12.45	12.45	12.53	12.25	7.81M
September 19, 2025	12.86	12.5	12.5	12.94	12.36	15.92M
September 18, 2025	12.58	12.86	12.86	12.99	12.54	5.54M
September 17, 2025	12.74	12.4	12.4	12.9	12.32	8.57M
September 16, 2025	12.41	12.71	12.71	12.78	12.31	8.41M
September 15, 2025	12.33	12.39	12.39	12.45	12.22	8M
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

Avantor, Inc. (AVTR) NYSE