Get the Stockscreener App
25.87
0.15%
0.04
After Hours:
25.87
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 September 30, 2024, is $25.87.
- 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 288.73% to $25.87 now.
- The 52-week high stock price for AVTR is $28.00, representing a 8.23% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AVTR is $16.63, indicating a -35.72% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Avantor Inc (AVTR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $26.08 | $25.39 | $0.69 | 4,849,633.0 | +0.15% |
| Sep 27, 2024 | $26.59 | $25.82 | $0.77 | 6,088,889.0 | -0.88% |
| Sep 26, 2024 | $26.25 | $25.83 | $0.42 | 6,998,510.0 | +1.52% |
| Sep 25, 2024 | $26.60 | $25.48 | $1.12 | 4,992,973.0 | -3.31% |
| Sep 24, 2024 | $26.79 | $26.41 | $0.38 | 3,900,426.0 | -0.11% |
| Sep 23, 2024 | $27.09 | $26.54 | $0.55 | 4,103,744.0 | -1.52% |
| Sep 20, 2024 | $27.51 | $26.80 | $0.715 | 8,841,300.0 | -2.56% |
| Sep 19, 2024 | $27.83 | $27.41 | $0.42 | 4,193,792.0 | +2.37% |
| Sep 18, 2024 | $27.52 | $26.62 | $0.895 | 5,433,704.0 | +0.71% |
| Sep 17, 2024 | $27.44 | $26.68 | $0.755 | 4,781,045.0 | -1.21% |
| Sep 16, 2024 | $27.30 | $26.88 | $0.42 | 4,414,130.0 | +1.19% |
| Sep 13, 2024 | $27.08 | $26.56 | $0.52 | 3,016,475.0 | +1.51% |
| Sep 12, 2024 | $27.07 | $26.20 | $0.87 | 4,195,747.0 | -1.60% |
| Sep 11, 2024 | $27.00 | $26.14 | $0.865 | 4,711,230.0 | +1.66% |
| Sep 10, 2024 | $26.59 | $25.70 | $0.895 | 6,406,608.0 | +2.60% |
| Sep 09, 2024 | $26.05 | $25.11 | $0.9351 | 4,929,146.0 | +1.02% |
| Sep 06, 2024 | $26.20 | $25.06 | $1.14 | 5,078,179.0 | -0.39% |
| Sep 05, 2024 | $25.72 | $24.79 | $0.93 | 5,629,732.0 | +2.31% |
| Sep 04, 2024 | $25.21 | $24.73 | $0.48 | 2,753,756.0 | -0.24% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $27.83 | $24.73 | $3.09 | 103,708,157.0 | +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% |
Avantor Inc Stock (AVTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.00 | $20.00 | $3.00 | 94,470,729.0 | -5.34% |
| Nov, 2022 | $22.35 | $18.71 | $3.64 | 133,750,799.0 | +10.46% |
| Oct, 2022 | $21.51 | $17.91 | $3.60 | 158,247,411.0 | +2.91% |
| Sep, 2022 | $26.27 | $19.59 | $6.68 | 153,836,230.0 | -21.32% |
| Aug, 2022 | $29.88 | $24.68 | $5.20 | 136,731,972.0 | -14.16% |
| Jul, 2022 | $32.77 | $27.50 | $5.27 | 113,019,446.0 | -6.69% |
| Jun, 2022 | $33.48 | $28.74 | $4.74 | 90,022,723.0 | -2.93% |
| May, 2022 | $33.27 | $29.11 | $4.16 | 111,000,888.0 | +0.50% |
| Apr, 2022 | $34.37 | $28.64 | $5.73 | 144,063,888.0 | -5.74% |
| Mar, 2022 | $35.39 | $31.94 | $3.45 | 102,564,422.0 | -2.51% |
| Feb, 2022 | $38.83 | $31.80 | $7.03 | 76,473,209.0 | -7.07% |
| Jan, 2022 | $41.98 | $33.90 | $8.09 | 83,074,072.0 | -11.41% |
0.19%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):