Get the Stockscreener App
24.72
1.64%
+0.40
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 May 03, 2024, is $24.72.
- 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 271.45% to $24.72 now.
- The 52-week high stock price for AVTR is $26.16, representing a 5.83% increase from the current share price, occurred on March 25, 2024.
- The 52-week low stock price for AVTR is $16.63, indicating a -32.73% decrease from the current share price, occurred on October 30, 2023.
- 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $24.85 | $24.53 | $0.32 | 3,392,118.0 | +1.64% |
| May 02, 2024 | $24.46 | $23.93 | $0.53 | 3,976,236.0 | -0.41% |
| May 01, 2024 | $24.70 | $23.84 | $0.86 | 4,417,051.0 | +0.78% |
| Apr 30, 2024 | $24.41 | $23.88 | $0.53 | 4,587,777.0 | +0.62% |
| Apr 29, 2024 | $24.53 | $23.81 | $0.72 | 8,412,870.0 | +0.58% |
| Apr 26, 2024 | $24.44 | $23.40 | $1.04 | 13,981,854.0 | -4.81% |
| Apr 25, 2024 | $25.50 | $24.98 | $0.52 | 5,965,536.0 | -1.22% |
| Apr 24, 2024 | $25.98 | $25.39 | $0.595 | 6,147,062.0 | -0.74% |
| Apr 23, 2024 | $25.86 | $25.23 | $0.63 | 5,535,327.0 | +5.08% |
| Apr 22, 2024 | $24.59 | $24.05 | $0.545 | 5,358,185.0 | +1.29% |
| Apr 19, 2024 | $24.35 | $24.08 | $0.27 | 4,639,975.0 | -0.82% |
| Apr 18, 2024 | $24.70 | $24.08 | $0.62 | 4,142,162.0 | -0.33% |
| Apr 17, 2024 | $24.68 | $24.05 | $0.63 | 5,666,265.0 | -0.89% |
| Apr 16, 2024 | $24.79 | $24.41 | $0.385 | 2,562,210.0 | -0.45% |
| Apr 15, 2024 | $25.32 | $24.57 | $0.74 | 2,399,718.0 | -1.00% |
| Apr 12, 2024 | $25.50 | $24.90 | $0.595 | 2,533,953.0 | -2.31% |
| Apr 11, 2024 | $26.03 | $25.41 | $0.62 | 3,566,871.0 | -0.04% |
| Apr 10, 2024 | $25.70 | $25.21 | $0.485 | 2,980,139.0 | -1.16% |
| Apr 09, 2024 | $26.11 | $25.70 | $0.415 | 3,165,675.0 | +0.78% |
| Apr 08, 2024 | $25.99 | $25.64 | $0.355 | 2,418,398.0 | -0.81% |
| Apr 05, 2024 | $25.97 | $25.28 | $0.69 | 4,976,144.0 | +3.07% |
| Apr 04, 2024 | $25.70 | $25.06 | $0.645 | 4,002,971.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $24.85 | $23.84 | $1.01 | 15,177,523.0 | +2.02% |
| 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% |
1.83%
0.20%
Cap:
|
Volume (24h):