Get the Stockscreener App
12.02
2.12%
-0.26
After Hours:
12.13
0.11
+0.92%
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 09, 2025, is $12.02.
- 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 80.62% to $12.02 now.
- The 52-week high stock price for AVTR is $28.00, representing a 132.95% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AVTR is $11.82, indicating a -1.66% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| May 02, 2025 | $13.36 | $12.72 | $0.6352 | 8,788,693.0 | -0.69% |
| May 01, 2025 | $13.12 | $12.60 | $0.525 | 13,765,820.0 | -0.23% |
| Apr 30, 2025 | $13.03 | $12.60 | $0.43 | 15,660,163.0 | +2.36% |
| Apr 29, 2025 | $12.83 | $12.25 | $0.58 | 24,268,937.0 | +1.60% |
| Apr 28, 2025 | $13.25 | $12.21 | $1.04 | 26,080,661.0 | -3.40% |
| Apr 25, 2025 | $13.56 | $12.20 | $1.37 | 43,596,071.0 | -16.58% |
| Apr 24, 2025 | $15.63 | $14.98 | $0.65 | 13,780,391.0 | +0.19% |
| Apr 23, 2025 | $16.17 | $15.43 | $0.745 | 7,099,122.0 | +1.24% |
| Apr 22, 2025 | $15.43 | $15.12 | $0.305 | 8,476,494.0 | +2.14% |
| Apr 21, 2025 | $15.12 | $14.74 | $0.375 | 7,558,504.0 | -0.93% |
| Apr 17, 2025 | $15.24 | $14.90 | $0.34 | 9,420,618.0 | -0.98% |
| Apr 16, 2025 | $15.72 | $15.07 | $0.65 | 8,282,040.0 | -0.97% |
| Apr 15, 2025 | $15.58 | $15.12 | $0.465 | 8,671,135.0 | -1.03% |
| Apr 14, 2025 | $15.68 | $15.18 | $0.50 | 6,689,190.0 | +2.23% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $13.36 | $11.82 | $1.54 | 102,293,956.0 | -7.47% |
| 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% |
5.40%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):