Education
About Us
Working with TipRanks
Follow Us
Avantor Inc (AVTR)
NYSE:AVTR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
10.69
10.96
10.62
10.63
10.63
-0.75%
11,201,710
1.07
Dec 08, 2025
10.88
10.95
10.62
10.71
10.71
-2.01%
11,218,550
1.08
Dec 05, 2025
11.15
11.21
10.90
10.93
10.93
-1.97%
10,045,590
0.97
Dec 04, 2025
11.30
11.33
10.97
11.15
11.15
-1.24%
8,739,009
0.85
Dec 03, 2025
11.74
11.79
11.28
11.29
11.29
-3.01%
11,205,570
1.09
Dec 02, 2025
11.63
11.81
11.58
11.64
11.64
-0.94%
5,666,630
0.55
Dec 01, 2025
11.67
11.87
11.60
11.75
11.75
+0.17%
7,611,219
0.74
Nov 28, 2025
11.75
11.89
11.70
11.73
11.73
-0.09%
4,511,037
0.43
Nov 26, 2025
11.76
11.85
11.59
11.74
11.74
-0.93%
6,607,000
0.63
Nov 25, 2025
11.54
11.89
11.51
11.85
11.85
+2.95%
8,435,817
0.80
Nov 24, 2025
11.44
11.57
11.33
11.51
11.51
-0.09%
7,716,503
0.68
Nov 21, 2025
11.08
11.57
10.97
11.52
11.52
+4.82%
6,432,424
0.57
Nov 20, 2025
10.96
11.14
10.87
10.99
10.99
-0.18%
7,138,779
0.63
Nov 19, 2025
11.09
11.12
10.86
11.01
11.01
-1.17%
10,686,730
0.95
Nov 18, 2025
11.08
11.35
10.92
11.14
11.14
+2.39%
10,327,070
0.92
Nov 17, 2025
11.37
11.37
10.85
10.88
10.88
-4.39%
11,379,000
1.02
Nov 14, 2025
11.57
11.74
11.18
11.38
11.38
-2.74%
8,241,558
0.73
Nov 13, 2025
11.42
11.76
11.42
11.70
11.70
+1.30%
7,909,631
0.70
Nov 12, 2025
11.47
11.73
11.32
11.55
11.55
+0.43%
6,338,203
0.56
Nov 11, 2025
11.51
11.74
11.41
11.50
11.50
0.00%
6,469,529
0.57
Nov 10, 2025
11.60
11.66
11.33
11.50
11.50
-0.43%
6,723,611
0.59
Nov 07, 2025
11.20
11.56
11.12
11.55
11.55
+2.03%
7,610,417
0.66
Nov 06, 2025
11.44
11.82
11.07
11.32
11.32
-2.25%
11,619,820
1.01
Nov 05, 2025
11.44
11.71
11.32
11.58
11.58
0.00%
8,645,233
0.74
Nov 04, 2025
11.39
11.77
11.39
11.58
11.58
-0.86%
10,000,440
0.86
Nov 03, 2025
11.76
11.77
11.43
11.68
11.68
-1.18%
12,399,850
1.06
Oct 31, 2025
10.98
11.91
10.83
11.82
11.82
+6.97%
18,936,699
1.60
Oct 30, 2025
11.33
11.58
10.87
11.05
11.05
-4.58%
25,622,359
2.07
Oct 29, 2025
12.42
13.44
11.54
11.58
11.58
-23.21%
35,716,262
2.96
Oct 28, 2025
15.11
15.19
14.85
15.08
15.08
-0.20%
18,536,039
1.55
Oct 27, 2025
15.40
15.46
14.87
15.11
15.11
-1.88%
15,238,750
1.28
Oct 24, 2025
15.61
15.76
15.39
15.40
15.40
-0.39%
8,903,623
0.75
Oct 23, 2025
15.23
15.60
15.23
15.46
15.46
+1.98%
9,199,897
0.77
Oct 22, 2025
15.50
15.89
15.13
15.16
15.16
-2.82%
8,577,516
0.71
Oct 21, 2025
15.65
15.93
15.37
15.60
15.60
+2.77%
11,737,580
0.96
Oct 20, 2025
14.98
15.25
14.83
15.18
15.18
+2.71%
10,499,220
0.86
Oct 17, 2025
14.50
14.83
14.45
14.78
14.78
+1.44%
13,169,940
1.07
Oct 16, 2025
14.10
14.77
13.98
14.57
14.57
+5.05%
18,520,439
1.53
Oct 15, 2025
13.77
14.04
13.71
13.87
13.87
-0.29%
9,388,116
0.78
Oct 14, 2025
13.60
14.12
13.47
13.91
13.91
+0.94%
9,080,184
0.75
Oct 13, 2025
13.52
13.96
13.43
13.78
13.78
+2.84%
10,770,980
0.89
Oct 10, 2025
13.65
13.65
13.12
13.40
13.40
-1.03%
8,683,828
0.72
Oct 09, 2025
13.63
13.80
13.48
13.54
13.54
-1.53%
6,642,653
0.55
Oct 08, 2025
13.57
13.91
13.44
13.75
13.75
+2.08%
7,990,016
0.65
Oct 07, 2025
14.16
14.19
13.43
13.47
13.47
-4.40%
11,190,950
0.92
Oct 06, 2025
14.25
14.32
13.99
14.09
14.09
-1.40%
7,193,868
0.59
Oct 03, 2025
14.00
14.52
13.81
14.29
14.29
+3.78%
12,205,990
1.00
Oct 02, 2025
13.71
13.90
13.55
13.77
13.77
+0.73%
12,765,470
1.05
Oct 01, 2025
12.51
13.76
12.44
13.67
13.67
+9.54%
17,413,619
1.45
Sep 30, 2025
11.80
12.52
11.66
12.48
12.48
+5.41%
12,538,050
1.03
Rows: