Indicators

Avantor Inc (NY: AVTR )

22.59 -0.40 (-1.74%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	32.19	32.45	31.95	32.15	2,663,387	+0.18(+0.56%)
May 27, 2021	31.72	32.17	31.57	31.97	3,675,862	+0.37(+1.17%)
May 26, 2021	31.65	31.98	31.54	31.60	4,523,875	+0.09(+0.29%)
May 25, 2021	31.70	31.83	31.30	31.51	3,402,216	-0.19(-0.60%)
May 24, 2021	31.54	31.93	31.29	31.70	3,704,316	+0.53(+1.70%)
May 21, 2021	31.41	31.64	31.06	31.17	2,904,626	+0.01(+0.03%)
May 20, 2021	31.00	31.40	30.94	31.16	2,709,031	+0.16(+0.52%)
May 19, 2021	30.11	31.00	29.86	31.00	3,278,708	+0.34(+1.11%)
May 18, 2021	30.78	31.30	30.61	30.66	3,006,985	-0.24(-0.78%)
May 17, 2021	31.31	31.51	30.54	30.90	3,633,324	-0.71(-2.25%)
May 14, 2021	30.54	31.69	30.34	31.61	5,757,849	+1.17(+3.84%)
May 13, 2021	30.24	30.56	29.91	30.44	5,015,607	+0.36(+1.20%)
May 12, 2021	30.50	31.16	30.08	30.08	5,141,423	-0.78(-2.53%)
May 11, 2021	29.71	30.95	29.58	30.86	5,133,217	+0.38(+1.25%)
May 10, 2021	31.18	31.21	30.35	30.48	4,137,965	-0.74(-2.37%)
May 07, 2021	31.17	31.75	31.12	31.22	3,625,216	+0.20(+0.64%)
May 06, 2021	31.28	31.43	30.75	31.02	3,103,317	-0.36(-1.15%)
May 05, 2021	31.44	31.82	30.99	31.38	2,632,048	+0.40(+1.29%)
May 04, 2021	31.04	31.21	30.34	30.98	3,779,669	-0.29(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.