Get the Stockscreener App
9.58
1.27%
0.12
After Hours:
9.41
-0.17
-1.77%
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 June 18, 2026, is $9.58.
- 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 43.95% to $9.58 now.
- The 52-week high stock price for AVTR is $15.93, representing a 66.28% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for AVTR is $7.265, indicating a -24.16% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Avantor Inc (AVTR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $9.67 | $9.35 | $0.32 | 8,042,083.0 | +1.27% |
| Jun 17, 2026 | $9.78 | $9.36 | $0.42 | 7,909,423.0 | -1.15% |
| Jun 16, 2026 | $9.82 | $9.54 | $0.275 | 5,365,772.0 | -1.44% |
| Jun 15, 2026 | $9.89 | $9.53 | $0.3598 | 8,342,318.0 | +3.41% |
| Jun 12, 2026 | $9.79 | $9.35 | $0.44 | 8,265,383.0 | -2.80% |
| Jun 11, 2026 | $9.70 | $9.40 | $0.30 | 5,206,268.0 | +0.10% |
| Jun 10, 2026 | $10.06 | $9.61 | $0.45 | 7,300,120.0 | -2.62% |
| Jun 09, 2026 | $10.05 | $9.52 | $0.53 | 14,075,811.0 | +2.27% |
| Jun 08, 2026 | $10.01 | $9.20 | $0.805 | 17,363,987.0 | +5.79% |
| Jun 05, 2026 | $9.53 | $9.04 | $0.49 | 9,529,865.0 | -3.78% |
| Jun 04, 2026 | $9.62 | $9.11 | $0.51 | 11,111,294.0 | +4.96% |
| Jun 03, 2026 | $9.13 | $8.82 | $0.31 | 6,707,779.0 | +0.89% |
| Jun 02, 2026 | $9.04 | $8.71 | $0.33 | 10,129,964.0 | -2.18% |
| Jun 01, 2026 | $9.33 | $8.86 | $0.47 | 13,033,130.0 | +0.77% |
| May 29, 2026 | $9.38 | $8.92 | $0.4562 | 13,814,300.0 | -0.33% |
| May 28, 2026 | $9.30 | $8.42 | $0.88 | 13,508,953.0 | +8.93% |
| May 27, 2026 | $8.46 | $8.21 | $0.245 | 9,112,473.0 | +3.19% |
| May 26, 2026 | $8.15 | $7.94 | $0.215 | 8,443,124.0 | +0.25% |
| May 22, 2026 | $8.13 | $7.81 | $0.32 | 7,201,832.0 | +3.18% |
| May 21, 2026 | $7.93 | $7.69 | $0.24 | 6,345,138.0 | -0.13% |
| May 20, 2026 | $7.89 | $7.42 | $0.471 | 22,394,302.0 | +3.14% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $10.06 | $8.71 | $1.35 | 140,425,280.0 | +5.04% |
| May, 2026 | $9.38 | $7.42 | $1.96 | 198,922,133.0 | +12.59% |
| Apr, 2026 | $8.85 | $7.46 | $1.39 | 194,371,537.0 | +3.32% |
| Mar, 2026 | $8.90 | $7.26 | $1.64 | 215,040,932.0 | -13.37% |
| Feb, 2026 | $11.35 | $8.78 | $2.57 | 248,651,387.0 | -17.12% |
| Jan, 2026 | $12.90 | $10.67 | $2.23 | 242,128,668.0 | -4.71% |
Avantor Inc Stock (AVTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.87 | $10.62 | $1.25 | 192,302,175.0 | -2.22% |
| Nov, 2025 | $11.89 | $10.85 | $1.04 | 156,744,930.0 | -0.76% |
| Oct, 2025 | $15.93 | $10.82 | $5.11 | 307,677,946.0 | -5.29% |
| Sep, 2025 | $13.59 | $11.65 | $1.94 | 183,971,981.0 | -7.35% |
| Aug, 2025 | $13.99 | $10.82 | $3.17 | 327,820,220.0 | +0.22% |
| 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% |
2.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):