Indicators

Avantor Inc (NY: AVTR )

23.94 -1.21 (-4.81%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	25.68	25.62	25.62	25.57	4,053,515	-0.01(-0.04%)
Mar 27, 2024	25.49	25.62	25.12	25.58	4,851,095	+0.20(+0.79%)
Mar 26, 2024	25.16	25.65	25.11	25.38	4,047,874	+0.34(+1.36%)
Mar 25, 2024	26.07	26.16	24.89	25.04	6,739,425	-1.03(-3.95%)
Mar 22, 2024	25.98	26.11	25.77	26.07	2,750,112	+0.14(+0.54%)
Mar 21, 2024	25.76	26.02	25.72	25.93	2,159,968	+0.15(+0.58%)
Mar 20, 2024	25.50	25.85	25.36	25.78	5,167,181	+0.32(+1.26%)
Mar 19, 2024	25.49	25.64	25.25	25.46	2,862,040	-0.01(-0.04%)
Mar 18, 2024	25.09	25.57	25.05	25.47	3,753,946	+0.39(+1.56%)
Mar 15, 2024	25.16	25.47	24.99	25.08	4,531,614	-0.20(-0.79%)
Mar 14, 2024	25.37	25.45	25.08	25.28	2,309,846	-0.11(-0.43%)
Mar 13, 2024	25.48	25.62	25.32	25.39	2,960,315	-0.17(-0.67%)
Mar 12, 2024	25.28	25.56	25.17	25.56	3,340,467	+0.29(+1.15%)
Mar 11, 2024	25.57	25.79	25.19	25.27	2,885,279	-0.37(-1.44%)
Mar 08, 2024	25.63	25.85	25.55	25.64	2,877,859	+0.03(+0.12%)
Mar 07, 2024	25.39	25.73	25.18	25.61	3,873,038	+0.26(+1.03%)
Mar 06, 2024	25.04	25.70	24.96	25.35	5,996,083	+0.35(+1.40%)
Mar 05, 2024	25.05	25.23	24.96	25.00	4,304,184	-0.03(-0.12%)
Mar 04, 2024	25.05	25.14	24.89	25.03	4,549,926	+0.03(+0.12%)

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.