Indicators

Avantor Inc (NY: AVTR )

24.99 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.46	19.15	18.26	18.97	26,827,800	+0.64(+3.49%)
May 28, 2020	18.70	18.80	18.11	18.33	5,042,702	-0.35(-1.87%)
May 27, 2020	17.90	18.82	17.63	18.68	6,819,180	+0.86(+4.83%)
May 26, 2020	18.09	18.35	17.64	17.82	7,211,896	-0.01(-0.06%)
May 22, 2020	16.65	17.95	16.60	17.83	10,681,600	+1.29(+7.80%)
May 21, 2020	16.97	17.19	16.43	16.54	17,081,748	-0.46(-2.71%)
May 20, 2020	17.60	17.72	16.82	17.00	4,771,825	-0.25(-1.45%)
May 19, 2020	17.59	17.83	17.25	17.25	3,044,972	-1.03(-5.63%)
May 18, 2020	17.77	18.57	17.77	18.28	1,796,008	+0.42(+2.35%)
May 15, 2020	17.57	18.18	17.36	17.86	1,300,700	+0.11(+0.62%)
May 14, 2020	17.36	17.78	16.84	17.75	1,709,297	+0.26(+1.49%)
May 13, 2020	18.02	18.25	17.33	17.49	3,346,295	-0.40(-2.24%)
May 12, 2020	18.06	18.40	17.67	17.89	2,050,785	-0.20(-1.11%)
May 11, 2020	17.15	18.30	17.08	18.09	3,531,603	+0.81(+4.69%)
May 08, 2020	17.34	17.98	17.18	17.28	1,887,600	+0.20(+1.17%)
May 07, 2020	17.32	17.40	17.03	17.08	1,414,493	-0.02(-0.12%)
May 06, 2020	17.03	17.60	17.00	17.10	2,036,454	+0.13(+0.77%)
May 05, 2020	17.10	17.28	16.75	16.97	1,982,912	+0.01(+0.06%)
May 04, 2020	16.65	17.16	16.44	16.96	2,229,780	+0.15(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.