Education
About Us
Working with TipRanks
Follow Us
Avantor Inc (AVTR)
NYSE:AVTR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
10.72
10.98
10.70
10.92
10.92
+1.02%
11,217,490
1.06
Jan 29, 2026
11.01
11.01
10.67
10.81
10.81
-2.17%
20,130,869
1.86
Jan 28, 2026
11.62
11.64
11.02
11.05
11.05
-5.15%
18,816,869
1.74
Jan 27, 2026
11.60
11.89
11.48
11.65
11.65
-1.19%
12,203,000
1.12
Jan 26, 2026
11.81
11.91
11.77
11.79
11.79
-0.08%
16,577,900
1.54
Jan 23, 2026
12.08
12.22
11.69
11.80
11.80
-3.59%
15,171,750
1.42
Jan 22, 2026
12.29
12.51
12.21
12.24
12.24
+0.25%
18,517,119
1.76
Jan 21, 2026
11.94
12.23
11.85
12.21
12.21
+3.04%
7,818,232
0.74
Jan 20, 2026
11.86
12.13
11.74
11.85
11.85
-2.55%
10,312,680
0.97
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
0.84
Jan 15, 2026
12.36
12.39
11.78
12.02
12.02
-2.91%
10,710,100
0.98
Jan 14, 2026
12.66
12.90
11.92
12.38
12.38
-1.75%
14,403,560
1.33
Jan 13, 2026
12.50
12.84
12.09
12.60
12.60
+2.61%
10,610,030
0.98
Jan 12, 2026
12.42
12.55
12.18
12.28
12.28
-1.05%
9,019,044
0.83
Jan 09, 2026
12.24
12.42
11.93
12.41
12.41
+2.90%
8,264,744
0.77
Jan 08, 2026
11.96
12.23
11.84
12.06
12.06
-0.17%
15,539,400
1.45
Jan 07, 2026
12.25
12.32
12.00
12.08
12.08
-1.55%
9,368,656
0.87
Jan 06, 2026
11.90
12.38
11.89
12.27
12.27
+3.20%
11,444,130
1.08
Jan 05, 2026
11.28
11.95
11.27
11.89
11.89
+3.75%
10,648,430
1.00
Jan 02, 2026
11.52
11.62
11.42
11.46
11.46
0.00%
6,948,461
0.65
Dec 31, 2025
11.45
11.60
11.41
11.46
11.46
-0.09%
5,767,793
0.53
Dec 30, 2025
11.35
11.58
11.34
11.47
11.47
+0.79%
4,490,815
0.41
Dec 29, 2025
11.42
11.49
11.30
11.38
11.38
-0.44%
5,484,357
0.49
Dec 26, 2025
11.27
11.45
11.23
11.43
11.43
+1.33%
6,512,167
0.58
Dec 24, 2025
11.23
11.31
11.10
11.28
11.28
+0.09%
9,901,267
0.89
Dec 23, 2025
11.24
11.28
11.08
11.27
11.27
+0.27%
14,504,850
1.32
Dec 22, 2025
11.34
11.53
11.16
11.24
11.24
-0.27%
21,633,779
2.01
Dec 19, 2025
11.13
11.36
11.07
11.27
11.27
+1.81%
16,352,770
1.54
Dec 18, 2025
11.15
11.40
11.05
11.07
11.07
-0.27%
10,558,800
0.99
Dec 17, 2025
10.96
11.53
10.92
11.10
11.10
-0.89%
9,290,585
0.87
Dec 16, 2025
11.33
11.34
10.99
11.20
11.20
-0.71%
11,127,050
1.05
Dec 15, 2025
11.20
11.29
10.94
11.28
11.28
+0.98%
11,207,340
1.06
Dec 12, 2025
11.44
11.52
11.13
11.17
11.17
-2.62%
9,440,166
0.90
Dec 11, 2025
11.28
11.47
11.09
11.47
11.47
-0.35%
11,374,050
1.09
Dec 10, 2025
11.11
11.57
10.80
11.51
11.51
+8.28%
14,862,250
1.42
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
Rows: