13.67
price up icon9.54%   1.19
after-market After Hours: 13.53 -0.14 -1.02%
loading

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 October 01, 2025, is $13.67.
  • 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 105.41% to $13.67 now.
  • The 52-week high stock price for AVTR is $26.14, representing a 91.22% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for AVTR is $10.82, indicating a -20.81% decrease from the current share price, occurred on August 01, 2025.
  • The closing price of Avantor Inc (AVTR) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Oct 01, 2025 $13.76 $12.44 $1.32 17,393,754.0 +9.54%
Sep 30, 2025 $12.52 $11.66 $0.855 12,528,956.0 +5.41%
Sep 29, 2025 $11.91 $11.65 $0.265 8,974,243.0 +0.00%
Sep 26, 2025 $11.96 $11.76 $0.20 6,984,077.0 +0.51%
Sep 25, 2025 $11.99 $11.71 $0.275 7,873,764.0 -1.92%
Sep 24, 2025 $12.29 $11.98 $0.305 7,453,875.0 -1.88%
Sep 23, 2025 $12.57 $12.23 $0.34 7,289,281.0 -1.69%
Sep 22, 2025 $12.53 $12.25 $0.275 7,796,646.0 -0.40%
Sep 19, 2025 $12.94 $12.36 $0.585 15,921,460.0 -2.80%
Sep 18, 2025 $12.99 $12.54 $0.4499 5,493,080.0 +3.71%
Sep 17, 2025 $12.90 $12.32 $0.58 8,537,181.0 -2.44%
Sep 16, 2025 $12.78 $12.31 $0.465 8,274,177.0 +2.58%
Sep 15, 2025 $12.45 $12.22 $0.225 7,853,790.0 +0.65%
Sep 12, 2025 $13.01 $12.30 $0.71 6,186,541.0 -5.38%
Sep 11, 2025 $13.04 $12.67 $0.37 16,019,728.0 +3.17%
Sep 10, 2025 $12.98 $12.61 $0.37 9,854,865.0 -1.71%
Sep 09, 2025 $13.12 $12.83 $0.29 5,926,018.0 -2.28%
Sep 08, 2025 $13.20 $12.88 $0.32 6,182,830.0 -1.35%
Sep 05, 2025 $13.59 $13.23 $0.36 7,671,237.0 +0.91%
Sep 04, 2025 $13.21 $12.57 $0.64 8,699,307.0 +2.89%
Sep 03, 2025 $13.31 $12.81 $0.50 8,677,584.0 -3.54%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $13.76 $12.44 $1.32 17,393,754.0 +0.00%
Sep, 2025 $13.76 $11.65 $2.11 201,365,735.0 +1.48%
Aug, 2025 $13.99 $10.82 $3.17 327,820,220.0 +0.22%
Jul, 2025 $14.42 $12.19 $2.23 251,400,297.0 -0.15%
Jun, 2025 $14.06 $12.60 $1.46 238,759,410.0 +4.26%
May, 2025 $13.64 $11.82 $1.82 255,882,712.0 -0.62%
Apr, 2025 $16.29 $12.20 $4.09 308,527,108.0 -19.86%
Mar, 2025 $18.02 $15.38 $2.63 162,157,031.0 -2.93%
Feb, 2025 $22.44 $16.41 $6.03 126,821,555.0 -25.04%
Jan, 2025 $23.32 $21.03 $2.29 91,967,881.0 +5.74%

Avantor Inc Stock (AVTR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.86 $20.70 $2.16 94,737,117.0 +0.09%
Nov, 2024 $23.70 $19.59 $4.11 137,817,537.0 -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%
medical_instruments_supplies BAX
$23.36
price up icon 2.59%
$73.04
price up icon 0.05%
medical_instruments_supplies COO
$68.07
price down icon 0.71%
$67.04
price down icon 0.67%
medical_instruments_supplies WST
$271.42
price up icon 3.47%
Cap:     |  Volume (24h):