Get the Stockscreener App
15.38
4.20%
0.62
Pre-market:
15.35
-0.03
-0.20%
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 September 24, 2026, is $15.38.
- 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 131.10% to $15.38 now.
- The 52-week high stock price for AVTR is $16.05, representing a 4.36% increase from the current share price, occurred on September 17, 2026.
- The 52-week low stock price for AVTR is $7.265, indicating a -52.76% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Avantor Inc (AVTR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $15.43 | $14.67 | $0.76 | 7,718,535.0 | +4.20% |
| Sep 23, 2026 | $15.14 | $14.72 | $0.42 | 10,569,276.0 | -1.20% |
| Sep 22, 2026 | $15.32 | $14.91 | $0.4101 | 11,164,032.0 | -1.06% |
| Sep 21, 2026 | $15.59 | $15.04 | $0.55 | 9,194,156.0 | -2.71% |
| Sep 18, 2026 | $15.90 | $15.44 | $0.46 | 14,824,592.0 | -2.14% |
| Sep 17, 2026 | $16.05 | $15.63 | $0.415 | 9,832,713.0 | +1.60% |
| Sep 16, 2026 | $15.82 | $15.41 | $0.405 | 10,552,139.0 | +1.10% |
| Sep 15, 2026 | $15.64 | $15.19 | $0.455 | 8,185,268.0 | +1.85% |
| Sep 14, 2026 | $15.17 | $14.70 | $0.47 | 9,134,546.0 | +2.36% |
| Sep 11, 2026 | $15.04 | $14.70 | $0.345 | 6,376,513.0 | -0.47% |
| Sep 10, 2026 | $14.94 | $14.60 | $0.345 | 7,537,927.0 | +0.00% |
| Sep 09, 2026 | $15.15 | $14.72 | $0.435 | 7,845,299.0 | -2.43% |
| Sep 08, 2026 | $15.46 | $14.67 | $0.7934 | 12,503,740.0 | +1.87% |
| Sep 04, 2026 | $15.18 | $14.85 | $0.33 | 7,654,017.0 | -1.45% |
| Sep 03, 2026 | $15.20 | $14.59 | $0.61 | 9,319,108.0 | +3.69% |
| Sep 02, 2026 | $14.84 | $14.22 | $0.615 | 8,921,256.0 | +3.17% |
| Sep 01, 2026 | $14.63 | $14.19 | $0.44 | 5,670,249.0 | -2.34% |
| Aug 31, 2026 | $14.59 | $14.34 | $0.25 | 6,535,731.0 | -0.27% |
| Aug 28, 2026 | $14.65 | $14.45 | $0.20 | 5,301,587.0 | -0.21% |
| Aug 27, 2026 | $14.70 | $14.43 | $0.27 | 5,996,883.0 | +0.76% |
| Aug 26, 2026 | $14.62 | $14.20 | $0.425 | 4,772,313.0 | +0.55% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $16.05 | $14.19 | $1.86 | 164,721,901.0 | +5.78% |
| Aug, 2026 | $14.70 | $13.08 | $1.62 | 139,361,180.0 | +5.52% |
| Jul, 2026 | $14.92 | $9.72 | $5.20 | 275,849,131.0 | +39.19% |
| Jun, 2026 | $10.40 | $8.71 | $1.69 | 194,023,618.0 | +8.55% |
| May, 2026 | $9.38 | $7.42 | $1.96 | 198,922,133.0 | +12.59% |
| Apr, 2026 | $8.85 | $7.46 | $1.39 | 194,371,537.0 | +3.32% |
| Mar, 2026 | $8.90 | $7.26 | $1.64 | 215,040,932.0 | -13.37% |
| Feb, 2026 | $11.35 | $8.78 | $2.57 | 248,651,387.0 | -17.12% |
| Jan, 2026 | $12.90 | $10.67 | $2.23 | 242,128,668.0 | -4.71% |
Avantor Inc Stock (AVTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.87 | $10.62 | $1.25 | 192,302,175.0 | -2.22% |
| Nov, 2025 | $11.89 | $10.85 | $1.04 | 156,744,930.0 | -0.76% |
| Oct, 2025 | $15.93 | $10.82 | $5.11 | 307,677,946.0 | -5.29% |
| Sep, 2025 | $13.59 | $11.65 | $1.94 | 183,971,981.0 | -7.35% |
| 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% |
1.23%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):