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 (%)
Apr 26, 2024	23.91	24.44	23.40	23.94	14,185,173	-1.21(-4.81%)
Apr 25, 2024	25.50	25.50	24.98	25.15	6,252,589	-0.31(-1.22%)
Apr 24, 2024	25.61	25.98	25.39	25.46	6,282,431	-0.19(-0.74%)
Apr 23, 2024	25.24	25.86	25.24	25.65	5,609,618	+1.24(+5.08%)
Apr 22, 2024	24.22	24.59	24.05	24.41	5,532,658	+0.31(+1.29%)
Apr 19, 2024	24.24	24.35	24.08	24.10	4,712,590	-0.20(-0.82%)
Apr 18, 2024	24.18	24.70	24.12	24.30	4,195,951	-0.08(-0.33%)
Apr 17, 2024	24.68	24.68	24.05	24.38	5,696,340	-0.22(-0.89%)
Apr 16, 2024	24.70	24.79	24.41	24.60	2,586,182	-0.11(-0.45%)
Apr 15, 2024	25.31	25.32	24.57	24.71	2,399,982	-0.25(-1.00%)
Apr 12, 2024	25.35	25.50	24.90	24.96	2,534,053	-0.59(-2.31%)
Apr 11, 2024	25.74	26.03	25.41	25.55	3,657,536	-0.01(-0.04%)
Apr 10, 2024	25.42	25.70	25.21	25.56	2,980,219	-0.30(-1.16%)
Apr 09, 2024	25.98	26.11	25.70	25.86	3,166,091	+0.19(+0.74%)
Apr 08, 2024	25.75	25.99	25.64	25.67	2,941,737	-0.20(-0.77%)
Apr 05, 2024	25.37	25.97	25.28	25.87	5,005,996	+0.77(+3.07%)
Apr 04, 2024	25.41	25.70	25.06	25.10	4,014,170	-0.19(-0.75%)
Apr 03, 2024	24.93	25.41	24.91	25.29	7,343,833	+0.31(+1.24%)
Apr 02, 2024	24.96	25.10	24.79	24.98	4,166,682	-0.26(-1.03%)

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.