Get the Stockscreener App
10.93
1.97%
-0.22
After Hours:
10.94
0.010
+0.09%
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 05, 2025, is $10.93.
- 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 64.24% to $10.93 now.
- The 52-week high stock price for AVTR is $23.32, representing a 113.36% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for AVTR is $10.82, indicating a -0.96% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $11.21 | $10.90 | $0.31 | 8,297,103.0 | -1.97% |
| Dec 04, 2025 | $11.33 | $10.96 | $0.365 | 6,525,032.0 | -1.24% |
| Dec 03, 2025 | $11.79 | $11.28 | $0.505 | 10,432,647.0 | -3.01% |
| Dec 02, 2025 | $11.81 | $11.58 | $0.23 | 5,629,227.0 | -0.94% |
| Dec 01, 2025 | $11.87 | $11.60 | $0.265 | 5,726,403.0 | +0.17% |
| Nov 28, 2025 | $11.89 | $11.70 | $0.19 | 4,506,755.0 | -0.09% |
| Nov 26, 2025 | $11.85 | $11.59 | $0.26 | 6,480,434.0 | -0.93% |
| Nov 25, 2025 | $11.88 | $11.51 | $0.375 | 6,927,680.0 | +2.95% |
| Nov 24, 2025 | $11.57 | $11.33 | $0.24 | 7,559,223.0 | -0.09% |
| Nov 21, 2025 | $11.56 | $10.97 | $0.595 | 6,378,763.0 | +4.82% |
| Nov 20, 2025 | $11.14 | $10.87 | $0.267 | 7,108,472.0 | -0.18% |
| Nov 19, 2025 | $11.12 | $10.86 | $0.26 | 10,656,792.0 | -1.17% |
| Nov 18, 2025 | $11.35 | $10.92 | $0.43 | 10,174,423.0 | +2.39% |
| Nov 17, 2025 | $11.37 | $10.85 | $0.52 | 11,219,871.0 | -4.39% |
| Nov 14, 2025 | $11.74 | $11.18 | $0.56 | 8,235,682.0 | -2.74% |
| Nov 13, 2025 | $11.76 | $11.42 | $0.34 | 7,728,394.0 | +1.30% |
| Nov 12, 2025 | $11.73 | $11.32 | $0.41 | 6,337,334.0 | +0.43% |
| Nov 11, 2025 | $11.74 | $11.41 | $0.33 | 6,467,023.0 | +0.00% |
| Nov 10, 2025 | $11.66 | $11.32 | $0.335 | 6,723,498.0 | -0.43% |
| Nov 07, 2025 | $11.56 | $11.12 | $0.44 | 7,604,036.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $11.87 | $10.90 | $0.965 | 44,907,515.0 | -6.82% |
| 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% |
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% |
0.32%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):