Get the Stockscreener App
21.06
0.10%
0.02
After Hours:
21.06
Avantor Inc Stock (AVTR) Price History
The historical daily chart and data for Avantor Inc stock (AVTR), show that the latest closing stock price as of November 29, 2024, is $21.06.
- Avantor Inc all-time high stock price is $44.37, occurred on September 23, 2021.
- The lowest Avantor Inc stock price recorded was $6.655 on March 18, 2020. Since then, Avantor Inc's stock price has risen over 216.45% to $21.06 now.
- The 52-week high stock price for AVTR is $28.00, representing a 32.95% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AVTR is $19.59, indicating a -6.98% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Avantor Inc (AVTR) stock in the beginning of 2023 was $40.57. The stock closed the year at $21.09, a loss of over -48.02% for the year.
The table below shows more information about AVTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $21.27 | $20.89 | $0.373 | 3,195,389.0 | +0.10% |
| Nov 27, 2024 | $21.38 | $21.00 | $0.38 | 5,429,354.0 | +0.14% |
| Nov 26, 2024 | $21.14 | $20.67 | $0.475 | 6,061,090.0 | -0.43% |
| Nov 25, 2024 | $21.43 | $20.83 | $0.60 | 8,622,609.0 | +1.54% |
| Nov 22, 2024 | $20.85 | $20.25 | $0.60 | 7,340,862.0 | +2.06% |
| Nov 21, 2024 | $20.46 | $19.91 | $0.5549 | 6,226,668.0 | +1.09% |
| Nov 20, 2024 | $20.18 | $19.59 | $0.59 | 7,950,666.0 | +2.13% |
| Nov 19, 2024 | $20.17 | $19.71 | $0.46 | 9,029,738.0 | -2.28% |
| Nov 18, 2024 | $20.81 | $20.02 | $0.785 | 9,872,452.0 | -2.70% |
| Nov 15, 2024 | $21.15 | $20.50 | $0.65 | 9,589,503.0 | -1.94% |
| Nov 14, 2024 | $21.62 | $20.98 | $0.64 | 7,483,534.0 | -1.99% |
| Nov 13, 2024 | $21.99 | $21.56 | $0.43 | 6,831,194.0 | -0.96% |
| Nov 12, 2024 | $22.31 | $21.79 | $0.52 | 6,482,162.0 | -2.29% |
| Nov 11, 2024 | $22.68 | $22.18 | $0.50 | 12,889,722.0 | -1.28% |
| Nov 08, 2024 | $22.98 | $22.59 | $0.395 | 5,245,038.0 | -1.74% |
| Nov 07, 2024 | $23.14 | $22.83 | $0.315 | 4,021,302.0 | +0.09% |
| Nov 06, 2024 | $23.70 | $22.55 | $1.15 | 5,339,352.0 | +0.88% |
| Nov 05, 2024 | $22.89 | $22.32 | $0.565 | 4,446,572.0 | +0.98% |
| Nov 04, 2024 | $22.70 | $22.25 | $0.455 | 5,480,961.0 | +1.08% |
| Nov 01, 2024 | $22.89 | $22.03 | $0.86 | 6,279,369.0 | -0.27% |
Avantor Inc Stock (AVTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantor Inc Stock (AVTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.70 | $19.59 | $4.11 | 141,012,926.0 | -5.86% |
| Oct, 2024 | $26.14 | $22.14 | $4.00 | 123,729,246.0 | -13.53% |
| Sep, 2024 | $27.83 | $24.73 | $3.09 | 98,858,524.0 | +0.12% |
| Aug, 2024 | $27.10 | $24.19 | $2.91 | 100,786,385.0 | -3.40% |
| Jul, 2024 | $28.00 | $20.49 | $7.51 | 297,790,518.0 | +26.18% |
| Jun, 2024 | $24.61 | $20.98 | $3.63 | 135,095,129.0 | -11.96% |
| May, 2024 | $25.48 | $22.88 | $2.60 | 98,812,857.0 | -0.62% |
| Apr, 2024 | $26.11 | $23.40 | $2.71 | 108,323,845.0 | -5.24% |
| Mar, 2024 | $26.16 | $24.32 | $1.84 | 78,907,297.0 | +3.77% |
| Feb, 2024 | $24.99 | $21.68 | $3.30 | 139,447,659.0 | +7.18% |
| Jan, 2024 | $23.70 | $21.25 | $2.45 | 155,343,930.0 | +0.70% |
Avantor Inc Stock (AVTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.64 | $20.55 | $3.09 | 129,688,145.0 | +7.79% |
| Nov, 2023 | $21.20 | $17.06 | $4.14 | 143,375,303.0 | +21.51% |
| Oct, 2023 | $22.29 | $16.63 | $5.66 | 239,428,408.0 | -17.31% |
| Sep, 2023 | $22.40 | $19.94 | $2.46 | 117,907,607.0 | -2.63% |
| Aug, 2023 | $22.25 | $20.09 | $2.16 | 105,193,544.0 | +5.25% |
| Jul, 2023 | $23.68 | $20.00 | $3.68 | 131,999,875.0 | +0.15% |
| Jun, 2023 | $20.57 | $18.78 | $1.79 | 126,270,962.0 | +3.01% |
| May, 2023 | $21.09 | $19.27 | $1.82 | 126,323,781.0 | +2.36% |
| Apr, 2023 | $21.97 | $18.25 | $3.72 | 131,118,333.0 | -7.85% |
| Mar, 2023 | $25.25 | $20.14 | $5.11 | 154,036,289.0 | -13.25% |
| Feb, 2023 | $25.21 | $22.48 | $2.73 | 160,935,370.0 | +1.97% |
| Jan, 2023 | $24.14 | $19.69 | $4.45 | 129,173,949.0 | +13.32% |
Avantor Inc Stock (AVTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.00 | $20.00 | $3.00 | 94,470,729.0 | -5.34% |
| Nov, 2022 | $22.35 | $18.71 | $3.64 | 133,750,799.0 | +10.46% |
| Oct, 2022 | $21.51 | $17.91 | $3.60 | 158,247,411.0 | +2.91% |
| Sep, 2022 | $26.27 | $19.59 | $6.68 | 153,836,230.0 | -21.32% |
| Aug, 2022 | $29.88 | $24.68 | $5.20 | 136,731,972.0 | -14.16% |
| Jul, 2022 | $32.77 | $27.50 | $5.27 | 113,019,446.0 | -6.69% |
| Jun, 2022 | $33.48 | $28.74 | $4.74 | 90,022,723.0 | -2.93% |
| May, 2022 | $33.27 | $29.11 | $4.16 | 111,000,888.0 | +0.50% |
| Apr, 2022 | $34.37 | $28.64 | $5.73 | 144,063,888.0 | -5.74% |
| Mar, 2022 | $35.39 | $31.94 | $3.45 | 102,564,422.0 | -2.51% |
| Feb, 2022 | $38.83 | $31.80 | $7.03 | 76,473,209.0 | -7.07% |
| Jan, 2022 | $41.98 | $33.90 | $8.09 | 83,074,072.0 | -11.41% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):