Avantor, Inc.AVTRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.98 | $12.21 | $11.87 | $12.16 | 9.21M |
| 1/15/2026 | $12.36 | $12.39 | $11.78 | $12.02 | 10.71M |
| 1/14/2026 | $12.66 | $12.90 | $11.92 | $12.38 | 14.40M |
| 1/13/2026 | $12.50 | $12.84 | $12.09 | $12.60 | 10.61M |
| 1/12/2026 | $12.42 | $12.55 | $12.18 | $12.28 | 9.02M |
| 1/9/2026 | $12.24 | $12.42 | $11.93 | $12.41 | 8.26M |
| 1/8/2026 | $11.96 | $12.23 | $11.84 | $12.06 | 15.54M |
| 1/7/2026 | $12.25 | $12.32 | $12.00 | $12.08 | 9.37M |
| 1/6/2026 | $11.90 | $12.38 | $11.89 | $12.27 | 11.44M |
| 1/5/2026 | $11.28 | $11.95 | $11.27 | $11.89 | 10.65M |
| 1/2/2026 | $11.52 | $11.62 | $11.42 | $11.46 | 6.95M |
| 12/31/2025 | $11.45 | $11.60 | $11.41 | $11.46 | 5.77M |
| 12/30/2025 | $11.35 | $11.58 | $11.34 | $11.47 | 4.49M |
| 12/29/2025 | $11.42 | $11.49 | $11.30 | $11.38 | 5.48M |
| 12/26/2025 | $11.27 | $11.45 | $11.23 | $11.43 | 6.51M |
| 12/24/2025 | $11.23 | $11.31 | $11.10 | $11.28 | 9.90M |
| 12/23/2025 | $11.24 | $11.28 | $11.08 | $11.27 | 14.50M |
| 12/22/2025 | $11.34 | $11.53 | $11.16 | $11.24 | 21.63M |
| 12/19/2025 | $11.13 | $11.36 | $11.07 | $11.27 | 16.35M |
| 12/18/2025 | $11.15 | $11.40 | $11.05 | $11.07 | 10.56M |
| 12/17/2025 | $10.96 | $11.53 | $10.92 | $11.10 | 9.29M |
| 12/16/2025 | $11.33 | $11.34 | $10.99 | $11.20 | 11.13M |
| 12/15/2025 | $11.20 | $11.29 | $10.94 | $11.28 | 11.21M |
| 12/12/2025 | $11.44 | $11.52 | $11.13 | $11.17 | 9.44M |
| 12/11/2025 | $11.28 | $11.47 | $11.09 | $11.47 | 11.37M |
| 12/10/2025 | $11.11 | $11.57 | $10.80 | $11.51 | 14.86M |
| 12/9/2025 | $10.69 | $10.96 | $10.62 | $10.63 | 11.20M |
| 12/8/2025 | $10.88 | $10.95 | $10.62 | $10.71 | 11.22M |
| 12/5/2025 | $11.15 | $11.21 | $10.90 | $10.93 | 10.05M |
| 12/4/2025 | $11.30 | $11.33 | $10.97 | $11.15 | 8.74M |
| 12/3/2025 | $11.74 | $11.79 | $11.28 | $11.29 | 11.21M |
| 12/2/2025 | $11.63 | $11.81 | $11.58 | $11.64 | 5.67M |
| 12/1/2025 | $11.67 | $11.87 | $11.60 | $11.75 | 7.61M |
| 11/28/2025 | $11.75 | $11.89 | $11.70 | $11.73 | 4.51M |
| 11/26/2025 | $11.76 | $11.85 | $11.59 | $11.74 | 6.61M |
| 11/25/2025 | $11.54 | $11.89 | $11.51 | $11.85 | 8.44M |
| 11/24/2025 | $11.44 | $11.57 | $11.33 | $11.51 | 7.72M |
| 11/21/2025 | $11.08 | $11.57 | $10.97 | $11.52 | 6.43M |
| 11/20/2025 | $10.96 | $11.14 | $10.87 | $10.99 | 7.14M |
| 11/19/2025 | $11.09 | $11.12 | $10.86 | $11.01 | 10.69M |
| 11/18/2025 | $11.08 | $11.35 | $10.92 | $11.14 | 10.33M |
| 11/17/2025 | $11.37 | $11.37 | $10.85 | $10.88 | 11.38M |
| 11/14/2025 | $11.57 | $11.74 | $11.18 | $11.38 | 8.24M |
| 11/13/2025 | $11.42 | $11.76 | $11.42 | $11.70 | 7.91M |
| 11/12/2025 | $11.47 | $11.73 | $11.32 | $11.55 | 6.34M |
| 11/11/2025 | $11.51 | $11.74 | $11.41 | $11.50 | 6.47M |
| 11/10/2025 | $11.60 | $11.66 | $11.33 | $11.50 | 6.72M |
| 11/7/2025 | $11.20 | $11.56 | $11.12 | $11.55 | 7.61M |
| 11/6/2025 | $11.44 | $11.82 | $11.07 | $11.32 | 11.62M |
| 11/5/2025 | $11.44 | $11.71 | $11.32 | $11.58 | 8.65M |
| 11/4/2025 | $11.39 | $11.77 | $11.39 | $11.58 | 10.00M |
| 11/3/2025 | $11.76 | $11.77 | $11.43 | $11.68 | 12.40M |
| 10/31/2025 | $10.98 | $11.91 | $10.83 | $11.82 | 18.94M |
| 10/30/2025 | $11.33 | $11.58 | $10.87 | $11.05 | 25.62M |
| 10/29/2025 | $12.42 | $13.44 | $11.54 | $11.58 | 35.72M |
| 10/28/2025 | $15.11 | $15.19 | $14.85 | $15.08 | 18.54M |
| 10/27/2025 | $15.40 | $15.46 | $14.87 | $15.11 | 15.24M |
| 10/24/2025 | $15.61 | $15.76 | $15.39 | $15.40 | 8.90M |
| 10/23/2025 | $15.23 | $15.60 | $15.23 | $15.46 | 9.20M |
| 10/22/2025 | $15.50 | $15.89 | $15.13 | $15.16 | 8.58M |
| 10/21/2025 | $15.65 | $15.93 | $15.37 | $15.60 | 11.74M |
| 10/20/2025 | $14.98 | $15.25 | $14.83 | $15.18 | 10.50M |