Get the Stockscreener App
15.79
6.73%
-1.14
Pre-market:
15.79
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 March 12, 2025, is $15.79.
- 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 137.27% to $15.79 now.
- The 52-week high stock price for AVTR is $28.00, representing a 77.33% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AVTR is $15.38, indicating a -2.56% decrease from the current share price, occurred on March 04, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $17.08 | $15.69 | $1.39 | 10,783,736.0 | -6.73% |
| Mar 11, 2025 | $17.29 | $16.52 | $0.77 | 9,232,722.0 | -2.03% |
| Mar 10, 2025 | $18.02 | $17.12 | $0.90 | 12,952,360.0 | -1.26% |
| Mar 07, 2025 | $17.74 | $16.02 | $1.72 | 20,952,802.0 | +8.23% |
| Mar 06, 2025 | $16.27 | $15.52 | $0.75 | 7,842,559.0 | +2.67% |
| Mar 05, 2025 | $15.79 | $15.44 | $0.355 | 7,395,806.0 | +1.61% |
| Mar 04, 2025 | $15.54 | $15.38 | $0.155 | 2,927,749.0 | -2.33% |
| Mar 03, 2025 | $16.81 | $15.77 | $1.04 | 8,124,763.0 | -4.97% |
| Feb 28, 2025 | $16.73 | $16.41 | $0.32 | 6,640,407.0 | +1.27% |
| Feb 27, 2025 | $17.16 | $16.46 | $0.70 | 6,856,422.0 | -4.24% |
| Feb 26, 2025 | $17.66 | $17.15 | $0.505 | 4,859,349.0 | -1.94% |
| Feb 25, 2025 | $17.62 | $17.16 | $0.46 | 8,183,973.0 | +0.52% |
| Feb 24, 2025 | $17.76 | $17.22 | $0.54 | 5,790,161.0 | +0.98% |
| Feb 21, 2025 | $17.64 | $17.22 | $0.42 | 6,381,461.0 | -1.09% |
| Feb 20, 2025 | $17.91 | $17.47 | $0.44 | 4,266,496.0 | -1.07% |
| Feb 19, 2025 | $17.74 | $17.14 | $0.60 | 6,807,208.0 | +1.90% |
| Feb 18, 2025 | $17.92 | $17.19 | $0.73 | 10,813,076.0 | -2.91% |
| Feb 14, 2025 | $18.36 | $17.83 | $0.53 | 3,879,870.0 | -1.27% |
| Feb 13, 2025 | $18.18 | $17.90 | $0.2775 | 6,037,972.0 | +0.28% |
| Feb 12, 2025 | $18.27 | $18.00 | $0.275 | 4,312,203.0 | -1.85% |
| Feb 11, 2025 | $18.82 | $18.19 | $0.63 | 6,648,534.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $18.02 | $15.38 | $2.63 | 90,996,233.0 | -5.45% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):