Get the Stockscreener App
12.08
1.55%
-0.19
After Hours:
12.23
0.15
+1.24%
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 January 07, 2026, is $12.08.
- 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 81.52% to $12.08 now.
- The 52-week high stock price for AVTR is $23.32, representing a 93.05% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for AVTR is $10.62, indicating a -12.09% decrease from the current share price, occurred on December 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $12.32 | $12.00 | $0.3163 | 9,359,566.0 | -1.55% |
| Jan 06, 2026 | $12.38 | $11.89 | $0.485 | 11,435,173.0 | +3.20% |
| Jan 05, 2026 | $11.95 | $11.27 | $0.68 | 10,636,052.0 | +3.75% |
| Jan 02, 2026 | $11.62 | $11.42 | $0.20 | 6,943,772.0 | +0.00% |
| Dec 31, 2025 | $11.60 | $11.41 | $0.19 | 5,719,081.0 | -0.09% |
| Dec 30, 2025 | $11.57 | $11.34 | $0.235 | 4,217,634.0 | +0.79% |
| Dec 29, 2025 | $11.49 | $11.30 | $0.19 | 5,482,116.0 | -0.44% |
| Dec 26, 2025 | $11.45 | $11.23 | $0.22 | 5,558,212.0 | +1.33% |
| Dec 24, 2025 | $11.31 | $11.10 | $0.215 | 9,894,740.0 | +0.09% |
| Dec 23, 2025 | $11.28 | $11.08 | $0.20 | 10,720,721.0 | +0.27% |
| Dec 22, 2025 | $11.53 | $11.15 | $0.375 | 14,753,459.0 | -0.27% |
| Dec 19, 2025 | $11.36 | $11.06 | $0.295 | 16,331,404.0 | +1.81% |
| Dec 18, 2025 | $11.39 | $11.04 | $0.35 | 8,269,049.0 | -0.27% |
| Dec 17, 2025 | $11.53 | $10.91 | $0.615 | 9,208,395.0 | -0.89% |
| Dec 16, 2025 | $11.34 | $10.98 | $0.355 | 8,876,151.0 | -0.71% |
| Dec 15, 2025 | $11.29 | $10.94 | $0.355 | 9,062,111.0 | +0.98% |
| Dec 12, 2025 | $11.52 | $11.13 | $0.39 | 7,457,958.0 | -2.62% |
| Dec 11, 2025 | $11.47 | $11.09 | $0.38 | 11,196,769.0 | -0.35% |
| Dec 10, 2025 | $11.56 | $10.79 | $0.77 | 14,780,026.0 | +8.28% |
| Dec 09, 2025 | $10.96 | $10.62 | $0.335 | 9,081,649.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $12.38 | $11.27 | $1.11 | 47,734,129.0 | +5.41% |
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% |
0.51%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):