Get the Stockscreener App
19.40
10.67%
-2.30
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 February 07, 2025, is $19.40.
- 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 191.51% to $19.40 now.
- The 52-week high stock price for AVTR is $28.00, representing a 44.33% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AVTR is $19.59, indicating a 0.98% decrease from the current share price, occurred on November 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $22.44 | $19.29 | $3.15 | 11,043,217.0 | -10.71% |
| Feb 06, 2025 | $22.02 | $21.31 | $0.71 | 6,067,100.0 | -1.32% |
| Feb 05, 2025 | $22.40 | $21.94 | $0.46 | 4,067,110.0 | -0.09% |
| Feb 04, 2025 | $22.16 | $21.55 | $0.61 | 4,029,678.0 | +0.64% |
| Feb 03, 2025 | $22.23 | $21.73 | $0.50 | 6,793,163.0 | -1.84% |
| Jan 31, 2025 | $22.43 | $22.07 | $0.36 | 4,032,151.0 | +0.27% |
| Jan 30, 2025 | $22.73 | $21.77 | $0.96 | 3,542,664.0 | +3.40% |
| Jan 29, 2025 | $22.27 | $21.40 | $0.87 | 5,242,742.0 | -4.19% |
| Jan 28, 2025 | $23.32 | $22.40 | $0.92 | 4,108,649.0 | -0.22% |
| Jan 27, 2025 | $22.51 | $22.13 | $0.38 | 3,290,923.0 | +1.90% |
| Jan 24, 2025 | $22.13 | $21.76 | $0.37 | 3,026,856.0 | +0.87% |
| Jan 23, 2025 | $22.16 | $21.64 | $0.525 | 5,064,594.0 | -1.04% |
| Jan 22, 2025 | $22.32 | $21.66 | $0.665 | 7,491,688.0 | +1.52% |
| Jan 21, 2025 | $22.54 | $21.72 | $0.815 | 8,208,419.0 | -1.54% |
| Jan 17, 2025 | $22.46 | $21.70 | $0.76 | 5,940,369.0 | -2.04% |
| Jan 16, 2025 | $22.62 | $21.61 | $1.01 | 4,008,623.0 | +3.72% |
| Jan 15, 2025 | $22.44 | $21.31 | $1.13 | 7,176,317.0 | +0.18% |
| Jan 14, 2025 | $22.20 | $21.68 | $0.525 | 4,431,291.0 | -1.36% |
| Jan 13, 2025 | $22.52 | $21.56 | $0.955 | 8,033,369.0 | +1.66% |
| Jan 10, 2025 | $22.11 | $21.55 | $0.555 | 3,079,309.0 | -2.12% |
| Jan 08, 2025 | $22.18 | $21.60 | $0.58 | 2,820,704.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $22.44 | $19.29 | $3.15 | 32,000,268.0 | -13.04% |
| 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% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):