Avantor Inc (AVTR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.15861098076 | 21.31 | 21.66 | 20.495 | 7526187 | 21.00430623 | CS |
| 4 | -0.86 | -3.96130815292 | 21.71 | 22.74 | 20.49 | 6216943 | 21.30223302 | CS |
| 12 | -3.06 | -12.7979924718 | 23.91 | 25.48 | 20.49 | 5926848 | 22.83827415 | CS |
| 26 | -0.74 | -3.42751273738 | 21.59 | 26.16 | 20.49 | 5699823 | 23.54366219 | CS |
| 52 | -0.39 | -1.83615819209 | 21.24 | 26.16 | 16.63 | 6432488 | 21.97570805 | CS |
| 156 | -15.18 | -42.1315570358 | 36.03 | 44.37 | 16.63 | 5744099 | 25.53380898 | CS |
| 260 | 3.2 | 18.1303116147 | 17.65 | 44.37 | 6.655 | 5076938 | 24.58514233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 20.85 | 0.11 | 0.53 | 20.58 | 20.97 | 20.52 | 5883105 |
| 1721342400 | 20.74 | -0.68 | -3.17 | 21.43 | 21.515 | 20.495 | 11775194 |
| 1721256000 | 21.42 | -0.11 | -0.51 | 21.45 | 21.66 | 21.175 | 8187564 |
| 1721169600 | 21.53 | 0.71 | 3.41 | 21.13 | 21.54 | 20.92 | 4402598 |
| 1721083200 | 20.82 | 0.02 | 0.10 | 20.88 | 21.005 | 20.69 | 5227993 |
| 1720824000 | 20.8 | -0.49 | -2.30 | 21.31 | 21.31 | 20.6 | 8037585 |
| 1720737600 | 21.29 | 0.39 | 1.87 | 20.97 | 21.505 | 20.9 | 4915562 |
| 1720651200 | 20.9 | 0.02 | 0.10 | 20.51 | 20.94 | 20.51 | 4755283 |
| 1720564800 | 20.88 | -0.06 | -0.29 | 21.04 | 21.055 | 20.705 | 2636132 |
| 1720478400 | 20.94 | -0.09 | -0.43 | 21.17 | 21.21 | 20.715 | 3895927 |
| 1720219200 | 21.03 | 0.02 | 0.10 | 20.97 | 21.11 | 20.75 | 5272924 |
| 1720040640 | 21.01 | 0.43 | 2.09 | 20.58 | 21.08 | 20.56 | 5206885 |
| 1719960000 | 20.58 | -0.19 | -0.91 | 20.62 | 20.705 | 20.49 | 5348864 |
| 1719873600 | 20.77 | -0.65 | -3.03 | 21.28 | 21.34 | 20.625 | 5990670 |
| 1719614400 | 21.42 | 0 | 0.00 | 21.42 | 21.42 | 21.42 | 0 |
| 1719528000 | 21.42 | -0.53 | -2.41 | 21.83 | 21.905 | 21.3 | 7087009 |
| 1719441600 | 21.95 | -0.12 | -0.54 | 22.03 | 22.08 | 21.78 | 6341174 |
| 1719355200 | 22.07 | -0.43 | -1.91 | 22.41 | 22.55 | 22.02 | 5001784 |
| 1719268800 | 22.5 | 0.38 | 1.72 | 22.13 | 22.74 | 22.13 | 6211951 |
| 1719009600 | 22.12 | 0.57 | 2.65 | 21.71 | 22.53 | 21.39 | 11609879 |
| 1718923200 | 21.55 | -0.04 | -0.19 | 21.43 | 21.5685 | 21.19 | 6650005 |
| 1718750400 | 21.59 | -0.01 | -0.05 | 21.68 | 21.83 | 21.465 | 7126213 |
| 1718664000 | 21.6 | -0.08 | -0.37 | 21.56 | 21.75 | 21.465 | 6056244 |
| 1718404800 | 21.68 | -0.34 | -1.54 | 21.88 | 22 | 21.44 | 5856990 |
| 1718318400 | 22.02 | -0.12 | -0.54 | 22.11 | 22.23 | 21.7 | 8733101 |
| 1718232000 | 22.14 | -0.21 | -0.94 | 22.66 | 22.79 | 21.785 | 14515339 |
| 1718145600 | 22.35 | -1.12 | -4.77 | 23.41 | 23.46 | 22.19 | 13477376 |
| 1718059200 | 23.47 | -0.54 | -2.25 | 23.78 | 23.98 | 23.3 | 5583122 |
| 1717800000 | 24.01 | -0.06 | -0.25 | 24.01 | 24.04 | 23.76 | 4654665 |
| 1717713600 | 24.07 | -0.17 | -0.70 | 24.15 | 24.4 | 23.99 | 4092087 |
| 1717627200 | 24.24 | 0.06 | 0.25 | 24.26 | 24.615 | 24.15 | 3598190 |
| 1717540800 | 24.18 | -0.08 | -0.33 | 24.26 | 24.445 | 24.14 | 6633642 |
| 1717454400 | 24.26 | 0.18 | 0.75 | 24.12 | 24.295 | 23.97 | 4693741 |
| 1717195200 | 24.08 | 0.48 | 2.03 | 23.8 | 24.13 | 23.63 | 9510806 |
| 1717108800 | 23.6 | 0.03 | 0.13 | 23.14 | 23.699 | 22.88 | 8280657 |
| 1717022400 | 23.57 | -0.14 | -0.59 | 23.47 | 23.615 | 23.37 | 4421799 |
| 1716936000 | 23.71 | -0.43 | -1.78 | 24.12 | 24.175 | 23.68 | 4143578 |
| 1716590400 | 24.14 | -0.04 | -0.17 | 24.19 | 24.32 | 24.055 | 3246844 |
| 1716504000 | 24.18 | -0.6 | -2.42 | 24.77 | 24.77 | 24.095 | 6599751 |
| 1716417600 | 24.78 | -0.12 | -0.48 | 24.92 | 25.02 | 24.735 | 3655783 |
| 1716331200 | 24.9 | -0.03 | -0.12 | 24.88 | 24.95 | 24.77 | 3148097 |
| 1716244800 | 24.93 | -0.06 | -0.24 | 25 | 25.07 | 24.83 | 2710806 |
| 1715985600 | 24.99 | 0.01 | 0.04 | 24.96 | 25.03 | 24.71 | 3326714 |
| 1715899200 | 24.98 | -0.23 | -0.91 | 25.02 | 25.12 | 24.87 | 4401542 |
| 1715812800 | 25.21 | 0.1 | 0.40 | 25.37 | 25.48 | 24.68 | 4525261 |
| 1715726400 | 25.11 | 0.82 | 3.38 | 24.43 | 25.165 | 24.32 | 2917030 |
| 1715640000 | 24.29 | -0.5 | -2.02 | 24.71 | 24.83 | 24.25 | 5716824 |
| 1715380800 | 24.79 | 0.02 | 0.08 | 24.84 | 25.025 | 24.705 | 4917282 |
| 1715294400 | 24.77 | 0.49 | 2.02 | 24.28 | 24.79 | 24.24 | 2904564 |
| 1715208000 | 24.28 | -0.57 | -2.29 | 24.87 | 24.89 | 24.17 | 6195202 |
| 1715121600 | 24.85 | -0.02 | -0.08 | 24.86 | 24.99 | 24.71 | 3841178 |
| 1715035200 | 24.87 | 0.15 | 0.61 | 24.75 | 24.925 | 24.65 | 4504713 |
| 1714776000 | 24.72 | 0.4 | 1.64 | 24.58 | 24.85 | 24.53 | 3436407 |
| 1714689600 | 24.32 | -0.1 | -0.41 | 24.45 | 24.46 | 23.93 | 4081961 |
| 1714603200 | 24.42 | 0.19 | 0.78 | 24.24 | 24.7 | 23.84 | 4481798 |
| 1714516800 | 24.23 | 0.15 | 0.62 | 24.16 | 24.41 | 23.88 | 4669619 |
| 1714430400 | 24.08 | 0.14 | 0.58 | 23.84 | 24.53 | 23.81 | 8505605 |
| 1714171200 | 23.94 | -1.21 | -4.81 | 23.91 | 24.44 | 23.4 | 14183965 |
| 1714084800 | 25.15 | -0.31 | -1.22 | 25.5 | 25.5 | 24.98 | 6252582 |
| 1713998400 | 25.46 | -0.19 | -0.74 | 25.61 | 25.985 | 25.39 | 6282431 |
| 1713912000 | 25.65 | 1.24 | 5.08 | 25.24 | 25.86 | 25.23 | 5608711 |
| 1713825600 | 24.41 | 0.31 | 1.29 | 24.22 | 24.59 | 24.045 | 5532658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
