Avantor, Inc. (AVTR) NYSE

12.38

-0.22(-1.75%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202612.6612.3712.3712.911.9213.43M
January 13, 202612.512.612.612.8412.0910.61M
January 12, 202612.4212.2812.2812.5512.189.02M
January 09, 202612.2412.4112.4112.4211.938.26M
January 08, 202611.9612.0612.0612.2311.8415.54M
January 07, 202612.2512.0812.0812.32129.37M
January 06, 202611.912.2712.2712.3811.8911.44M
January 05, 202611.2811.8911.8911.9511.2710.65M
January 02, 202611.5211.4611.4611.6211.426.95M
December 31, 202511.4511.4611.4611.611.415.77M
December 30, 202511.3511.4711.4711.5811.344.49M
December 29, 202511.4211.3811.3811.4911.35.48M
December 26, 202511.2711.4311.4311.4511.236.51M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved