Get the Stockscreener App
21.21
0.90%
0.19
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 December 20, 2024, is $21.21.
- 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 218.71% to $21.21 now.
- The 52-week high stock price for AVTR is $28.00, representing a 32.01% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AVTR is $19.59, indicating a -7.64% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $21.47 | $20.95 | $0.52 | 7,641,251.0 | +0.90% |
| Dec 19, 2024 | $21.14 | $20.70 | $0.44 | 3,622,260.0 | -0.43% |
| Dec 18, 2024 | $22.12 | $21.10 | $1.02 | 4,068,079.0 | -3.96% |
| Dec 17, 2024 | $22.54 | $21.80 | $0.74 | 5,757,730.0 | -1.39% |
| Dec 16, 2024 | $22.49 | $22.12 | $0.37 | 4,708,111.0 | -0.18% |
| Dec 13, 2024 | $22.41 | $21.87 | $0.54 | 3,483,282.0 | -0.89% |
| Dec 12, 2024 | $22.78 | $22.46 | $0.32 | 4,231,652.0 | -0.57% |
| Dec 11, 2024 | $22.79 | $22.39 | $0.40 | 5,598,524.0 | +0.98% |
| Dec 10, 2024 | $22.86 | $22.14 | $0.72 | 8,949,317.0 | +1.58% |
| Dec 09, 2024 | $22.30 | $21.41 | $0.89 | 6,499,039.0 | +3.27% |
| Dec 06, 2024 | $21.39 | $20.87 | $0.52 | 5,304,008.0 | +2.64% |
| Dec 05, 2024 | $21.23 | $20.74 | $0.485 | 8,706,286.0 | -1.65% |
| Dec 04, 2024 | $21.44 | $20.84 | $0.60 | 7,515,939.0 | +0.47% |
| Dec 03, 2024 | $21.25 | $20.81 | $0.44 | 3,973,037.0 | -0.05% |
| Dec 02, 2024 | $21.18 | $20.87 | $0.31 | 4,527,923.0 | +0.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $22.86 | $20.70 | $2.16 | 92,227,689.0 | +0.71% |
| 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% |
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% |
2.08%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):