Avantor Inc (AVTR) Historical Stock Data
12.91 ↓0.13 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVTR is down -0.12% a day on average. There have been 15 days where Avantor Inc closed green and 15 days where AVTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 12.93 | 12.91 | ↓$0.02 (-0.15%) | 12.58 | 13.15 | 11.44M |
| 2025-05-29 | 13.16 | 13.04 | ↓$0.12 (-0.91%) | 13.00 | 13.26 | 7.60M |
| 2025-05-28 | 13.10 | 13.03 | ↓$0.07 (-0.53%) | 12.97 | 13.22 | 5.75M |
| 2025-05-27 | 12.87 | 13.15 | ↑$0.28 (2.18%) | 12.87 | 13.26 | 13.27M |
| 2025-05-23 | 12.63 | 12.69 | ↑$0.06 (0.48%) | 12.47 | 12.83 | 6.74M |
| 2025-05-22 | 12.55 | 12.86 | ↑$0.31 (2.47%) | 12.49 | 12.94 | 11.45M |
| 2025-05-21 | 13.30 | 12.55 | ↓$0.75 (-5.64%) | 12.55 | 13.36 | 8.46M |
| 2025-05-20 | 13.30 | 13.47 | ↑$0.17 (1.28%) | 13.30 | 13.64 | 11.20M |
| 2025-05-19 | 13.14 | 13.36 | ↑$0.22 (1.67%) | 13.14 | 13.41 | 10.61M |
| 2025-05-16 | 12.86 | 13.41 | ↑$0.55 (4.28%) | 12.59 | 13.42 | 22.02M |
| 2025-05-15 | 12.73 | 12.84 | ↑$0.11 (0.86%) | 12.50 | 12.98 | 9.52M |
| 2025-05-14 | 13.34 | 12.85 | ↓$0.49 (-3.67%) | 12.82 | 13.42 | 11.79M |
| 2025-05-13 | 12.80 | 13.30 | ↑$0.50 (3.91%) | 12.74 | 13.49 | 19.90M |
| 2025-05-12 | 12.50 | 13.00 | ↑$0.50 (4.00%) | 12.42 | 13.01 | 13.34M |
| 2025-05-09 | 12.30 | 12.02 | ↓$0.28 (-2.28%) | 12.02 | 12.39 | 10.44M |
| 2025-05-08 | 11.95 | 12.28 | ↑$0.33 (2.76%) | 11.87 | 12.36 | 19.21M |
| 2025-05-07 | 12.10 | 11.94 | ↓$0.16 (-1.32%) | 11.82 | 12.16 | 21.79M |
| 2025-05-06 | 12.55 | 11.98 | ↓$0.57 (-4.54%) | 11.97 | 12.60 | 10.77M |
| 2025-05-05 | 12.82 | 12.63 | ↓$0.19 (-1.48%) | 12.57 | 12.88 | 9.37M |
| 2025-05-02 | 13.20 | 12.87 | ↓$0.33 (-2.50%) | 12.73 | 13.36 | 8.79M |
| 2025-05-01 | 12.81 | 12.96 | ↑$0.15 (1.17%) | 12.60 | 13.13 | 13.77M |
| 2025-04-30 | 12.73 | 12.99 | ↑$0.26 (2.04%) | 12.60 | 13.03 | 15.66M |
| 2025-04-29 | 12.41 | 12.69 | ↑$0.28 (2.26%) | 12.25 | 12.83 | 24.40M |
| 2025-04-28 | 12.92 | 12.49 | ↓$0.43 (-3.33%) | 12.22 | 13.25 | 26.08M |
| 2025-04-25 | 13.56 | 12.93 | ↓$0.63 (-4.65%) | 12.20 | 13.56 | 43.60M |
| 2025-04-24 | 15.52 | 15.50 | ↓$0.02 (-0.13%) | 14.98 | 15.63 | 13.78M |
| 2025-04-23 | 15.74 | 15.47 | ↓$0.27 (-1.72%) | 15.43 | 16.17 | 7.10M |
| 2025-04-22 | 15.23 | 15.28 | ↑$0.05 (0.33%) | 15.12 | 15.43 | 8.48M |
| 2025-04-21 | 14.94 | 14.96 | ↑$0.02 (0.13%) | 14.74 | 15.12 | 7.56M |
| 2025-04-17 | 15.17 | 15.10 | ↓$0.07 (-0.46%) | 14.90 | 15.24 | 9.42M |
Create an account or log in to view more rows.
$AVTR Very bullish action
$AVTR I hope I never have to work for anyone again after this
$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.