Avantor Inc (AVTR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.97740112994 | 21.24 | 22.305 | 21.17 | 3330592 | 21.95510745 | CS |
| 4 | -0.63 | -2.8263795424 | 22.29 | 22.535 | 20.7 | 3654316 | 21.58325344 | CS |
| 12 | -2.94 | -11.9512195122 | 24.6 | 24.86 | 19.59 | 5780465 | 21.80439014 | CS |
| 26 | 1.15 | 5.60702096538 | 20.51 | 28 | 19.59 | 6836571 | 23.39641346 | CS |
| 52 | -0.34 | -1.54545454545 | 22 | 28 | 19.59 | 6256759 | 23.50085601 | CS |
| 156 | -14.51 | -40.1161183301 | 36.17 | 39.54 | 16.63 | 6242509 | 23.81629762 | CS |
| 260 | 3.43 | 18.8151398793 | 18.23 | 44.37 | 6.655 | 5414102 | 24.95409156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 21.66 | -0.47 | -2.12 | 21.8 | 22.105 | 21.55 | 3136085 |
| 1736466000 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1736379600 | 22.13 | 0.14 | 0.64 | 21.845 | 22.18 | 21.6 | 2941018 |
| 1736293200 | 21.99 | 0.07 | 0.32 | 21.75 | 22.305 | 21.75 | 3411201 |
| 1736206800 | 21.92 | 0.16 | 0.74 | 21.76 | 22.3 | 21.76 | 4396111 |
| 1735947600 | 21.76 | 0.56 | 2.64 | 21.31 | 21.83 | 21.17 | 2472363 |
| 1735861200 | 21.2 | 0.13 | 0.62 | 21.16 | 21.405 | 21.1 | 2725093 |
| 1735688400 | 21.07 | -0.01 | -0.05 | 21.21 | 21.315 | 20.99 | 2308260 |
| 1735602000 | 21.08 | -0.33 | -1.54 | 21.18 | 21.29 | 20.8537 | 2134252 |
| 1735342800 | 21.41 | -0.07 | -0.33 | 21.4 | 21.67 | 21.29 | 1987661 |
| 1735256400 | 21.48 | 0.12 | 0.56 | 21.26 | 21.54 | 21.16 | 2061091 |
| 1735077840 | 21.36 | 0.1 | 0.47 | 21.29 | 21.47 | 21.14 | 1082729 |
| 1734997200 | 21.26 | 0.05 | 0.24 | 21.14 | 21.305 | 21.01 | 3228986 |
| 1734738000 | 21.21 | 0.19 | 0.90 | 21.08 | 21.47 | 20.95 | 10687721 |
| 1734651600 | 21.02 | -0.09 | -0.43 | 21 | 21.14 | 20.7 | 3625371 |
| 1734565200 | 21.11 | -0.87 | -3.96 | 22.02 | 22.12 | 21.1 | 4082615 |
| 1734478800 | 21.98 | -0.31 | -1.39 | 22.19 | 22.535 | 21.795 | 5834159 |
| 1734392400 | 22.29 | -0.04 | -0.18 | 22.13 | 22.49 | 22.13 | 4780776 |
| 1734133200 | 22.33 | -0.2 | -0.89 | 22.26 | 22.41 | 21.87 | 3537464 |
| 1734046800 | 22.53 | -0.13 | -0.57 | 22.58 | 22.78 | 22.5 | 4284085 |
| 1733960400 | 22.66 | 0.22 | 0.98 | 22.6 | 22.79 | 22.41 | 5771229 |
| 1733874000 | 22.44 | 0.35 | 1.58 | 22.275 | 22.86 | 22.16 | 9145147 |
| 1733787600 | 22.09 | 0.7 | 3.27 | 21.65 | 22.3 | 21.41 | 6492936 |
| 1733528400 | 21.39 | 0.55 | 2.64 | 20.975 | 21.39 | 20.94 | 5344924 |
| 1733442000 | 20.84 | -0.35 | -1.65 | 21.165 | 21.225 | 20.74 | 8782181 |
| 1733355600 | 21.19 | 0.1 | 0.47 | 21.1 | 21.44 | 20.84 | 7629069 |
| 1733269200 | 21.09 | -0.01 | -0.05 | 21.085 | 21.25 | 20.81 | 4075475 |
| 1733182800 | 21.1 | 0.04 | 0.19 | 20.985 | 21.18 | 20.87 | 4611168 |
| 1732917840 | 21.06 | 0.02 | 0.10 | 20.965 | 21.265 | 20.9439 | 3303087 |
| 1732750800 | 21.04 | 0.03 | 0.14 | 21.2548 | 21.38 | 21 | 5486957 |
| 1732664400 | 21.01 | -0.09 | -0.43 | 20.945 | 21.145 | 20.67 | 6145342 |
| 1732578000 | 21.1 | 0.32 | 1.54 | 20.94 | 21.43 | 20.93 | 8646693 |
| 1732318800 | 20.78 | 0.42 | 2.06 | 20.395 | 20.85 | 20.29 | 7421842 |
| 1732232400 | 20.36 | 0.22 | 1.09 | 20.04 | 20.465 | 19.9101 | 6236642 |
| 1732146000 | 20.14 | 0.42 | 2.13 | 19.625 | 20.18 | 19.59 | 7966735 |
| 1732059600 | 19.72 | -0.46 | -2.28 | 20.01 | 20.17 | 19.71 | 9090260 |
| 1731973200 | 20.18 | -0.56 | -2.70 | 20.65 | 20.81 | 20.025 | 9877921 |
| 1731714000 | 20.74 | -0.41 | -1.94 | 20.985 | 21.12 | 20.5 | 9809896 |
| 1731627600 | 21.15 | -0.43 | -1.99 | 21.51 | 21.62 | 20.98 | 7504583 |
| 1731541200 | 21.58 | -0.21 | -0.96 | 21.8 | 21.99 | 21.56 | 6977466 |
| 1731454800 | 21.79 | -0.51 | -2.29 | 22.2 | 22.31 | 21.79 | 6799564 |
| 1731368400 | 22.3 | -0.29 | -1.28 | 22.66 | 22.68 | 22.18 | 12930930 |
| 1731109200 | 22.59 | -0.4 | -1.74 | 22.92 | 22.96 | 22.59 | 5405884 |
| 1731022800 | 22.99 | 0.02 | 0.09 | 23.06 | 23.145 | 22.83 | 4352425 |
| 1730936400 | 22.97 | 0.2 | 0.88 | 23.105 | 23.21 | 22.55 | 5384310 |
| 1730850000 | 22.77 | 0.22 | 0.98 | 22.355 | 22.885 | 22.32 | 4466517 |
| 1730763600 | 22.55 | 0.24 | 1.08 | 22.34 | 22.705 | 22.28 | 5816629 |
| 1730500800 | 22.31 | -0.06 | -0.27 | 22.51 | 22.89 | 22.03 | 6421011 |
| 1730414400 | 22.37 | -0.09 | -0.40 | 22.43 | 22.615 | 22.33 | 5977303 |
| 1730328000 | 22.46 | -0.06 | -0.27 | 22.33 | 22.535 | 22.255 | 9279284 |
| 1730241600 | 22.52 | -0.12 | -0.53 | 22.59 | 22.61 | 22.38 | 4172760 |
| 1730155200 | 22.64 | 0.21 | 0.94 | 22.77 | 22.875 | 22.435 | 4453932 |
| 1729896000 | 22.43 | -0.84 | -3.61 | 22.65 | 22.9 | 22.14 | 10187187 |
| 1729809600 | 23.27 | -0.45 | -1.90 | 23.85 | 23.85 | 23.27 | 8660049 |
| 1729723200 | 23.72 | -0.18 | -0.75 | 23.82 | 23.93 | 23.465 | 5479856 |
| 1729636800 | 23.9 | -0.59 | -2.41 | 24.135 | 24.2 | 23.72 | 6322258 |
| 1729550400 | 24.49 | -0.24 | -0.97 | 24.67 | 24.86 | 24.31 | 5058140 |
| 1729291200 | 24.73 | -0.04 | -0.16 | 24.6 | 24.845 | 24.43 | 4381203 |
| 1729204800 | 24.77 | -0.02 | -0.08 | 25.77 | 26.14 | 24.495 | 5583461 |
| 1729118400 | 24.79 | -0.09 | -0.36 | 24.77 | 25.06 | 24.54 | 6116115 |
| 1729032000 | 24.88 | -0.18 | -0.72 | 24.91 | 25.47 | 24.855 | 5975198 |
| 1728945600 | 25.06 | 0.31 | 1.25 | 24.7 | 25.21 | 24.47 | 5617804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
