Get the Stockscreener App
14.97
1.45%
-0.22
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 04, 2026, is $14.97.
- 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 124.94% to $14.97 now.
- The 52-week high stock price for AVTR is $15.93, representing a 6.41% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for AVTR is $7.265, indicating a -51.47% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $15.18 | $14.85 | $0.33 | 7,654,017.0 | -1.45% |
| Sep 03, 2026 | $15.20 | $14.59 | $0.61 | 9,319,108.0 | +3.69% |
| Sep 02, 2026 | $14.84 | $14.22 | $0.615 | 8,921,256.0 | +3.17% |
| Sep 01, 2026 | $14.63 | $14.19 | $0.44 | 5,670,249.0 | -2.34% |
| Aug 31, 2026 | $14.59 | $14.34 | $0.25 | 6,535,731.0 | -0.27% |
| Aug 28, 2026 | $14.65 | $14.45 | $0.20 | 5,301,587.0 | -0.21% |
| Aug 27, 2026 | $14.70 | $14.43 | $0.27 | 5,996,883.0 | +0.76% |
| Aug 26, 2026 | $14.62 | $14.20 | $0.425 | 4,772,313.0 | +0.55% |
| Aug 25, 2026 | $14.50 | $14.05 | $0.45 | 5,555,109.0 | +1.12% |
| Aug 24, 2026 | $14.36 | $14.05 | $0.31 | 5,192,704.0 | -1.38% |
| Aug 21, 2026 | $14.48 | $14.16 | $0.325 | 6,063,666.0 | +1.47% |
| Aug 20, 2026 | $14.48 | $13.76 | $0.725 | 7,130,628.0 | +2.08% |
| Aug 19, 2026 | $14.11 | $13.51 | $0.605 | 6,421,114.0 | +4.73% |
| Aug 18, 2026 | $13.72 | $13.32 | $0.399 | 6,309,344.0 | -1.26% |
| Aug 17, 2026 | $13.72 | $13.45 | $0.27 | 4,537,068.0 | -1.17% |
| Aug 14, 2026 | $13.82 | $13.63 | $0.195 | 3,964,757.0 | -1.37% |
| Aug 13, 2026 | $14.02 | $13.66 | $0.36 | 5,935,592.0 | -0.57% |
| Aug 12, 2026 | $13.94 | $13.42 | $0.52 | 6,196,662.0 | +1.16% |
| Aug 11, 2026 | $13.81 | $13.54 | $0.27 | 7,644,949.0 | +0.29% |
| Aug 10, 2026 | $13.79 | $13.40 | $0.39 | 6,427,930.0 | +1.03% |
| Aug 07, 2026 | $13.59 | $13.23 | $0.355 | 6,217,802.0 | +3.11% |
| Aug 06, 2026 | $13.50 | $13.08 | $0.42 | 8,735,332.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $15.20 | $14.19 | $1.01 | 39,218,647.0 | +2.96% |
| Aug, 2026 | $14.70 | $13.08 | $1.62 | 139,361,180.0 | +5.52% |
| Jul, 2026 | $14.92 | $9.72 | $5.20 | 275,849,131.0 | +39.19% |
| Jun, 2026 | $10.40 | $8.71 | $1.69 | 194,023,618.0 | +8.55% |
| 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% |
0.76%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):