Get the Stockscreener App
13.27
5.65%
0.71
Avantor Inc Stock (AVTR) Price History
The historical daily chart and data for Avantor Inc stock (AVTR), show that the latest closing stock price as of August 22, 2025, is $13.27.
- Avantor Inc all-time high stock price is $44.37, occurred on September 23, 2021.
- The lowest Avantor Inc stock price recorded was $6.655 on March 18, 2020. Since then, Avantor Inc's stock price has risen over 99.40% to $13.27 now.
- The 52-week high stock price for AVTR is $27.83, representing a 109.72% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for AVTR is $10.82, indicating a -18.43% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Avantor Inc (AVTR) stock in the beginning of 2024 was $40.57. The stock closed the year at $21.09, a loss of over -48.02% for the year.
The table below shows more information about AVTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $13.30 | $12.63 | $0.67 | 7,740,024.0 | +5.65% |
| Aug 21, 2025 | $12.79 | $12.48 | $0.31 | 5,890,478.0 | -2.48% |
| Aug 20, 2025 | $12.99 | $12.77 | $0.225 | 8,552,794.0 | -0.77% |
| Aug 19, 2025 | $13.09 | $12.78 | $0.31 | 6,301,955.0 | +1.72% |
| Aug 18, 2025 | $13.07 | $12.76 | $0.31 | 10,594,037.0 | -1.31% |
| Aug 15, 2025 | $13.19 | $12.73 | $0.46 | 8,952,843.0 | -0.39% |
| Aug 14, 2025 | $13.06 | $12.79 | $0.27 | 6,214,797.0 | -0.69% |
| Aug 13, 2025 | $13.15 | $12.59 | $0.56 | 11,421,437.0 | +3.24% |
| Aug 12, 2025 | $12.74 | $12.11 | $0.64 | 9,484,088.0 | +4.63% |
| Aug 11, 2025 | $12.60 | $11.94 | $0.66 | 16,317,912.0 | +5.22% |
| Aug 08, 2025 | $11.51 | $11.12 | $0.395 | 11,659,580.0 | +1.05% |
| Aug 07, 2025 | $11.42 | $11.03 | $0.395 | 14,203,494.0 | +1.79% |
| Aug 06, 2025 | $11.64 | $11.15 | $0.483 | 11,035,947.0 | -3.95% |
| Aug 05, 2025 | $11.91 | $11.25 | $0.66 | 18,404,505.0 | +3.01% |
| Aug 04, 2025 | $11.53 | $11.12 | $0.41 | 24,846,609.0 | -0.53% |
| Aug 01, 2025 | $12.24 | $10.82 | $1.42 | 59,919,018.0 | -15.48% |
| Jul 31, 2025 | $13.79 | $13.44 | $0.355 | 17,384,698.0 | -2.61% |
| Jul 30, 2025 | $14.14 | $13.65 | $0.485 | 12,680,706.0 | -1.50% |
| Jul 29, 2025 | $14.16 | $13.84 | $0.325 | 9,904,588.0 | +0.14% |
| Jul 28, 2025 | $14.30 | $13.95 | $0.355 | 12,246,090.0 | -1.55% |
| Jul 25, 2025 | $14.29 | $13.83 | $0.455 | 11,933,243.0 | +1.43% |
| Jul 24, 2025 | $14.19 | $13.53 | $0.66 | 16,046,752.0 | +3.01% |
Avantor Inc Stock (AVTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantor Inc Stock (AVTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $13.30 | $10.82 | $2.48 | 239,279,542.0 | -1.26% |
| Jul, 2025 | $14.42 | $12.19 | $2.23 | 251,400,297.0 | -0.15% |
| Jun, 2025 | $14.06 | $12.60 | $1.46 | 238,759,410.0 | +4.26% |
| May, 2025 | $13.64 | $11.82 | $1.82 | 255,882,712.0 | -0.62% |
| Apr, 2025 | $16.29 | $12.20 | $4.09 | 308,527,108.0 | -19.86% |
| Mar, 2025 | $18.02 | $15.38 | $2.63 | 162,157,031.0 | -2.93% |
| Feb, 2025 | $22.44 | $16.41 | $6.03 | 126,821,555.0 | -25.04% |
| Jan, 2025 | $23.32 | $21.03 | $2.29 | 91,967,881.0 | +5.74% |
Avantor Inc Stock (AVTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.86 | $20.70 | $2.16 | 94,737,117.0 | +0.09% |
| Nov, 2024 | $23.70 | $19.59 | $4.11 | 137,817,537.0 | -5.86% |
| Oct, 2024 | $26.14 | $22.14 | $4.00 | 123,729,246.0 | -13.53% |
| Sep, 2024 | $27.83 | $24.73 | $3.09 | 98,858,524.0 | +0.12% |
| Aug, 2024 | $27.10 | $24.19 | $2.91 | 100,786,385.0 | -3.40% |
| Jul, 2024 | $28.00 | $20.49 | $7.51 | 297,790,518.0 | +26.18% |
| Jun, 2024 | $24.61 | $20.98 | $3.63 | 135,095,129.0 | -11.96% |
| May, 2024 | $25.48 | $22.88 | $2.60 | 98,812,857.0 | -0.62% |
| Apr, 2024 | $26.11 | $23.40 | $2.71 | 108,323,845.0 | -5.24% |
| Mar, 2024 | $26.16 | $24.32 | $1.84 | 78,907,297.0 | +3.77% |
| Feb, 2024 | $24.99 | $21.68 | $3.30 | 139,447,659.0 | +7.18% |
| Jan, 2024 | $23.70 | $21.25 | $2.45 | 155,343,930.0 | +0.70% |
Avantor Inc Stock (AVTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.64 | $20.55 | $3.09 | 129,688,145.0 | +7.79% |
| Nov, 2023 | $21.20 | $17.06 | $4.14 | 143,375,303.0 | +21.51% |
| Oct, 2023 | $22.29 | $16.63 | $5.66 | 239,428,408.0 | -17.31% |
| Sep, 2023 | $22.40 | $19.94 | $2.46 | 117,907,607.0 | -2.63% |
| Aug, 2023 | $22.25 | $20.09 | $2.16 | 105,193,544.0 | +5.25% |
| Jul, 2023 | $23.68 | $20.00 | $3.68 | 131,999,875.0 | +0.15% |
| Jun, 2023 | $20.57 | $18.78 | $1.79 | 126,270,962.0 | +3.01% |
| May, 2023 | $21.09 | $19.27 | $1.82 | 126,323,781.0 | +2.36% |
| Apr, 2023 | $21.97 | $18.25 | $3.72 | 131,118,333.0 | -7.85% |
| Mar, 2023 | $25.25 | $20.14 | $5.11 | 154,036,289.0 | -13.25% |
| Feb, 2023 | $25.21 | $22.48 | $2.73 | 160,935,370.0 | +1.97% |
| Jan, 2023 | $24.14 | $19.69 | $4.45 | 129,173,949.0 | +13.32% |
6.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):