Avantor Inc (AVTR) Historical Stock Data
21.21 ↑0.19 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVTR is down -0.13% a day on average. There have been 16 days where Avantor Inc closed green and 14 days where AVTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.01 | 21.21 | ↑$0.20 (0.95%) | 20.95 | 21.47 | 11.03M |
| 2024-12-19 | 21.06 | 21.02 | ↓$0.04 (-0.19%) | 20.70 | 21.14 | 3.70M |
| 2024-12-18 | 21.98 | 21.11 | ↓$0.87 (-3.96%) | 21.10 | 22.12 | 4.21M |
| 2024-12-17 | 22.11 | 21.98 | ↓$0.13 (-0.59%) | 21.80 | 22.54 | 5.87M |
| 2024-12-16 | 22.13 | 22.29 | ↑$0.16 (0.72%) | 22.12 | 22.49 | 4.82M |
| 2024-12-13 | 22.35 | 22.33 | ↓$0.02 (-0.09%) | 21.87 | 22.41 | 3.58M |
| 2024-12-12 | 22.52 | 22.53 | ↑$0.01 (0.04%) | 22.46 | 22.78 | 4.31M |
| 2024-12-11 | 22.47 | 22.66 | ↑$0.19 (0.85%) | 22.39 | 22.79 | 5.81M |
| 2024-12-10 | 22.30 | 22.44 | ↑$0.14 (0.63%) | 22.14 | 22.86 | 9.21M |
| 2024-12-09 | 21.43 | 22.09 | ↑$0.66 (3.08%) | 21.41 | 22.30 | 6.55M |
| 2024-12-06 | 21.00 | 21.39 | ↑$0.39 (1.86%) | 20.87 | 21.39 | 5.38M |
| 2024-12-05 | 21.14 | 20.84 | ↓$0.30 (-1.42%) | 20.74 | 21.23 | 8.81M |
| 2024-12-04 | 21.09 | 21.19 | ↑$0.10 (0.47%) | 20.84 | 21.44 | 7.71M |
| 2024-12-03 | 20.95 | 21.09 | ↑$0.14 (0.67%) | 20.81 | 21.25 | 4.11M |
| 2024-12-02 | 20.94 | 21.10 | ↑$0.16 (0.76%) | 20.87 | 21.18 | 4.67M |
| 2024-11-29 | 21.04 | 21.06 | ↑$0.02 (0.10%) | 20.89 | 21.27 | 3.34M |
| 2024-11-27 | 21.17 | 21.04 | ↓$0.13 (-0.61%) | 21.00 | 21.38 | 5.57M |
| 2024-11-26 | 21.00 | 21.01 | ↑$0.01 (0.05%) | 20.67 | 21.15 | 6.18M |
| 2024-11-25 | 20.94 | 21.10 | ↑$0.16 (0.76%) | 20.83 | 21.43 | 8.71M |
| 2024-11-22 | 20.25 | 20.78 | ↑$0.53 (2.62%) | 20.25 | 20.85 | 7.51M |
| 2024-11-21 | 20.03 | 20.36 | ↑$0.33 (1.65%) | 19.91 | 20.47 | 6.28M |
| 2024-11-20 | 19.75 | 20.14 | ↑$0.39 (1.97%) | 19.59 | 20.18 | 8.02M |
| 2024-11-19 | 20.05 | 19.72 | ↓$0.33 (-1.65%) | 19.71 | 20.17 | 9.13M |
| 2024-11-18 | 20.72 | 20.18 | ↓$0.54 (-2.61%) | 20.03 | 20.81 | 9.92M |
| 2024-11-15 | 21.15 | 20.74 | ↓$0.41 (-1.94%) | 20.50 | 21.15 | 9.88M |
| 2024-11-14 | 21.56 | 21.15 | ↓$0.41 (-1.90%) | 20.98 | 21.62 | 7.56M |
| 2024-11-13 | 21.85 | 21.58 | ↓$0.27 (-1.24%) | 21.56 | 21.99 | 7.04M |
| 2024-11-12 | 22.23 | 21.79 | ↓$0.44 (-1.98%) | 21.79 | 22.31 | 6.81M |
| 2024-11-11 | 22.66 | 22.30 | ↓$0.36 (-1.59%) | 22.18 | 22.68 | 12.61M |
| 2024-11-08 | 22.92 | 22.59 | ↓$0.33 (-1.44%) | 22.59 | 22.99 | 5.43M |
Create an account or log in to view more rows.
$AVTR Going up
$AVTR Burn burn burn
$AVTR cup and handle!
$AVTR still bullish
$AVTR what V recovery or fake pump
$AVTR eyeing for a scalp
$AVTR God dammit
$AVTR every dip gets bought up.
$AVTR we need to get moving
$AVTR Beautiful!! 😀