Education
About Us
Working with TipRanks
Follow Us
Avantor Inc (AVTR)
NYSE:AVTR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 09, 2026
8.05
8.24
7.82
8.15
8.15
-0.24%
10,495,720
0.92
Mar 06, 2026
8.26
8.41
8.14
8.17
8.17
-4.11%
11,645,750
1.02
Mar 05, 2026
8.55
8.85
8.41
8.52
8.52
-1.50%
14,998,680
1.32
Mar 04, 2026
8.80
8.89
8.59
8.65
8.65
-1.48%
10,179,970
0.90
Mar 03, 2026
8.54
8.83
8.43
8.78
8.78
-0.34%
11,909,660
1.06
Mar 02, 2026
8.80
8.90
8.66
8.81
8.81
-2.65%
8,335,244
0.74
Feb 27, 2026
8.87
9.06
8.78
9.05
9.05
+0.44%
6,680,672
0.59
Feb 26, 2026
9.15
9.15
8.80
9.01
9.01
-0.55%
7,510,898
0.66
Feb 25, 2026
9.13
9.16
8.91
9.06
9.06
-0.55%
6,931,748
0.62
Feb 24, 2026
8.91
9.16
8.91
9.11
9.11
+2.47%
9,556,880
0.86
Feb 23, 2026
8.92
9.03
8.83
8.89
8.89
-1.55%
11,904,190
1.08
Feb 20, 2026
9.28
9.28
8.98
9.03
9.03
-1.95%
11,429,300
1.04
Feb 19, 2026
9.15
9.26
9.01
9.21
9.21
-0.65%
8,486,667
0.77
Feb 18, 2026
9.03
9.32
9.00
9.27
9.27
+2.43%
7,971,962
0.73
Feb 17, 2026
9.02
9.22
8.97
9.05
9.05
-1.63%
8,614,646
0.79
Feb 16, 2026
9.52
9.77
9.00
9.20
9.20
0.00%
0
0.00
Feb 13, 2026
9.52
9.77
9.00
9.20
9.20
+0.66%
13,259,790
1.20
Feb 12, 2026
9.50
9.58
8.96
9.14
9.14
-5.19%
20,877,150
1.92
Feb 11, 2026
8.90
9.86
8.90
9.64
9.64
-14.16%
35,978,352
3.44
Feb 10, 2026
11.34
11.34
11.04
11.16
11.16
-0.62%
28,623,529
2.83
Feb 09, 2026
11.12
11.35
10.98
11.23
11.23
-0.27%
8,899,016
0.88
Feb 06, 2026
11.15
11.26
10.92
11.26
11.26
+4.36%
10,502,650
1.05
Feb 05, 2026
11.10
11.20
10.67
10.79
10.79
-3.14%
11,567,520
1.16
Feb 04, 2026
11.04
11.26
10.90
11.14
11.14
+2.67%
18,159,449
1.86
Feb 03, 2026
10.94
11.34
10.72
10.85
10.85
-1.99%
14,232,730
1.46
Feb 02, 2026
10.79
11.10
10.79
11.07
11.07
+1.37%
10,137,610
1.04
Jan 30, 2026
10.72
10.98
10.70
10.92
10.92
+1.02%
11,217,490
1.16
Jan 29, 2026
11.01
11.01
10.67
10.81
10.81
-2.17%
20,130,869
2.10
Jan 28, 2026
11.62
11.64
11.02
11.05
11.05
-5.15%
18,816,869
1.97
Jan 27, 2026
11.60
11.89
11.48
11.65
11.65
-1.19%
12,203,000
1.25
Jan 26, 2026
11.81
11.91
11.77
11.79
11.79
-0.08%
16,577,900
1.64
Jan 23, 2026
12.08
12.22
11.69
11.80
11.80
-3.59%
15,171,750
1.50
Jan 22, 2026
12.29
12.51
12.21
12.24
12.24
+0.25%
18,517,119
1.84
Jan 21, 2026
11.94
12.23
11.85
12.21
12.21
+3.04%
7,818,232
0.77
Jan 20, 2026
11.86
12.13
11.74
11.85
11.85
-2.55%
10,312,680
1.02
Jan 19, 2026
11.98
12.21
11.87
12.16
12.16
0.00%
0
0.00
Jan 16, 2026
11.98
12.21
11.87
12.16
12.16
+1.16%
9,206,361
0.90
Jan 15, 2026
12.36
12.39
11.78
12.02
12.02
-2.91%
10,710,100
1.04
Jan 14, 2026
12.66
12.90
11.92
12.38
12.38
-1.75%
14,403,560
1.41
Jan 13, 2026
12.50
12.84
12.09
12.60
12.60
+2.61%
10,610,030
1.02
Jan 12, 2026
12.42
12.55
12.18
12.28
12.28
-1.05%
9,019,044
0.87
Jan 09, 2026
12.24
12.42
11.93
12.41
12.41
+2.90%
8,264,744
0.80
Jan 08, 2026
11.96
12.23
11.84
12.06
12.06
-0.17%
15,539,400
1.51
Jan 07, 2026
12.25
12.32
12.00
12.08
12.08
-1.55%
9,368,656
0.91
Jan 06, 2026
11.90
12.38
11.89
12.27
12.27
+3.20%
11,444,130
1.12
Jan 05, 2026
11.28
11.95
11.27
11.89
11.89
+3.75%
10,648,430
1.05
Jan 02, 2026
11.52
11.62
11.42
11.46
11.46
0.00%
6,948,461
0.68
Jan 01, 2026
11.45
11.60
11.41
11.46
11.46
0.00%
0
0.00
Dec 31, 2025
11.45
11.60
11.41
11.46
11.46
-0.09%
5,767,793
0.55
Dec 30, 2025
11.35
11.58
11.34
11.47
11.47
+0.79%
4,490,815
0.42
Rows: