12.88
price down icon0.19%   -0.025
 
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 June 02, 2025, is $12.88.
  • 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 93.61% to $12.88 now.
  • The 52-week high stock price for AVTR is $28.00, representing a 117.31% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for AVTR is $11.82, indicating a -8.27% decrease from the current share price, occurred on May 07, 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
Jun 02, 2025 $12.94 $12.60 $0.34 7,374,765.0 -0.23%
May 30, 2025 $13.14 $12.58 $0.565 11,439,602.0 -1.00%
May 29, 2025 $13.26 $12.99 $0.265 7,597,843.0 +0.08%
May 28, 2025 $13.21 $12.96 $0.25 5,748,226.0 -0.91%
May 27, 2025 $13.26 $12.87 $0.39 13,271,512.0 +3.62%
May 23, 2025 $12.83 $12.47 $0.36 6,740,418.0 -1.32%
May 22, 2025 $12.94 $12.49 $0.45 11,440,444.0 +2.47%
May 21, 2025 $13.36 $12.54 $0.815 8,285,086.0 -6.83%
May 20, 2025 $13.64 $13.30 $0.34 11,196,850.0 +0.82%
May 19, 2025 $13.41 $13.14 $0.27 10,614,572.0 -0.37%
May 16, 2025 $13.42 $12.59 $0.83 22,017,007.0 +4.44%
May 15, 2025 $12.98 $12.50 $0.48 9,518,559.0 -0.08%
May 14, 2025 $13.42 $12.82 $0.60 11,786,817.0 -3.38%
May 13, 2025 $13.49 $12.74 $0.75 19,898,316.0 +2.31%
May 12, 2025 $13.01 $12.42 $0.585 13,343,153.0 +8.15%
May 09, 2025 $12.39 $12.02 $0.37 9,309,649.0 -2.12%
May 08, 2025 $12.36 $11.87 $0.49 19,205,038.0 +2.85%
May 07, 2025 $12.15 $11.82 $0.335 21,782,475.0 -0.33%
May 06, 2025 $12.60 $11.96 $0.635 10,764,791.0 -5.15%
May 05, 2025 $12.88 $12.57 $0.31 9,367,841.0 -1.86%

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
Jun, 2025 $12.94 $12.60 $0.34 7,374,765.0 -0.23%
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%
$72.78
price down icon 0.47%
$178.62
price down icon 1.52%
medical_instruments_supplies COO
$68.16
price down icon 0.00%
$61.60
price down icon 0.90%
medical_instruments_supplies WST
$209.51
price down icon 0.67%
medical_instruments_supplies BAX
$29.54
price down icon 3.08%
Cap:     |  Volume (24h):