Avantor Inc (AVTR) Historical Stock Data
20.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVTR is down -0.65% a day on average. There have been 10 days where Avantor Inc closed green and 20 days where AVTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 23.06 | 22.99 | ↓$0.07 (-0.30%) | 22.83 | 23.15 | 4.37M |
| 2024-11-06 | 23.30 | 22.97 | ↓$0.33 (-1.42%) | 22.55 | 23.71 | 5.44M |
| 2024-11-05 | 22.37 | 22.77 | ↑$0.40 (1.79%) | 22.32 | 22.89 | 4.49M |
| 2024-11-04 | 22.34 | 22.55 | ↑$0.21 (0.94%) | 22.25 | 22.71 | 5.82M |
| 2024-11-01 | 22.54 | 22.31 | ↓$0.23 (-1.02%) | 22.03 | 22.89 | 6.45M |
| 2024-10-31 | 22.32 | 22.37 | ↑$0.05 (0.22%) | 22.32 | 22.62 | 5.99M |
| 2024-10-30 | 22.29 | 22.46 | ↑$0.17 (0.76%) | 22.26 | 22.54 | 9.31M |
| 2024-10-29 | 22.51 | 22.52 | ↑$0.01 (0.04%) | 22.38 | 22.67 | 4.19M |
| 2024-10-28 | 22.77 | 22.64 | ↓$0.13 (-0.57%) | 22.44 | 23.03 | 4.59M |
| 2024-10-25 | 22.65 | 22.43 | ↓$0.22 (-0.97%) | 22.14 | 22.90 | 10.19M |
| 2024-10-24 | 23.85 | 23.27 | ↓$0.58 (-2.43%) | 23.27 | 23.88 | 8.60M |
| 2024-10-23 | 23.82 | 23.72 | ↓$0.10 (-0.42%) | 23.47 | 23.93 | 5.49M |
| 2024-10-22 | 24.18 | 23.90 | ↓$0.28 (-1.16%) | 23.72 | 24.22 | 6.39M |
| 2024-10-21 | 24.67 | 24.49 | ↓$0.18 (-0.73%) | 24.31 | 24.86 | 4.99M |
| 2024-10-18 | 24.60 | 24.73 | ↑$0.13 (0.53%) | 24.43 | 24.85 | 4.38M |
| 2024-10-17 | 25.77 | 24.77 | ↓$1.00 (-3.88%) | 24.50 | 26.14 | 5.58M |
| 2024-10-16 | 24.77 | 24.79 | ↑$0.02 (0.08%) | 24.54 | 25.06 | 6.12M |
| 2024-10-15 | 24.91 | 24.88 | ↓$0.03 (-0.12%) | 24.86 | 25.47 | 5.95M |
| 2024-10-14 | 24.70 | 25.06 | ↑$0.36 (1.46%) | 24.47 | 25.21 | 5.44M |
| 2024-10-11 | 24.60 | 24.75 | ↑$0.15 (0.61%) | 24.33 | 24.95 | 4.97M |
| 2024-10-10 | 24.63 | 24.47 | ↓$0.16 (-0.65%) | 24.40 | 24.68 | 8.56M |
Create an account or log in to view more rows.
$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!! 😀
$AVTR what a horse shit show!