Get the Stockscreener App
11.07
1.37%
0.15
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 February 02, 2026, is $11.07.
- 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 66.34% to $11.07 now.
- The 52-week high stock price for AVTR is $22.44, representing a 102.71% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for AVTR is $10.62, indicating a -4.07% decrease from the current share price, occurred on December 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 02, 2026 | $11.10 | $10.79 | $0.3092 | 9,625,236.0 | +1.37% |
| Jan 30, 2026 | $10.98 | $10.70 | $0.28 | 10,705,018.0 | +1.02% |
| Jan 29, 2026 | $11.01 | $10.67 | $0.34 | 20,128,792.0 | -2.17% |
| Jan 28, 2026 | $11.64 | $11.02 | $0.625 | 17,418,390.0 | -5.15% |
| Jan 27, 2026 | $11.89 | $11.48 | $0.4096 | 12,200,075.0 | -1.19% |
| Jan 26, 2026 | $11.91 | $11.77 | $0.145 | 15,251,259.0 | -0.08% |
| Jan 23, 2026 | $12.22 | $11.69 | $0.53 | 13,900,396.0 | -3.59% |
| Jan 22, 2026 | $12.51 | $12.21 | $0.30 | 18,517,113.0 | +0.25% |
| Jan 21, 2026 | $12.22 | $11.85 | $0.375 | 7,818,070.0 | +3.04% |
| Jan 20, 2026 | $12.12 | $11.74 | $0.385 | 10,305,240.0 | -2.55% |
| Jan 16, 2026 | $12.21 | $11.87 | $0.34 | 9,157,955.0 | +1.16% |
| Jan 15, 2026 | $12.39 | $11.78 | $0.61 | 10,702,019.0 | -2.91% |
| Jan 14, 2026 | $12.90 | $11.91 | $0.985 | 14,377,734.0 | -1.75% |
| Jan 13, 2026 | $12.84 | $12.09 | $0.755 | 10,589,356.0 | +2.61% |
| Jan 12, 2026 | $12.55 | $12.18 | $0.37 | 9,011,670.0 | -1.05% |
| Jan 09, 2026 | $12.42 | $11.93 | $0.49 | 8,144,123.0 | +2.90% |
| Jan 08, 2026 | $12.22 | $11.84 | $0.385 | 15,526,895.0 | -0.17% |
| Jan 07, 2026 | $12.32 | $12.00 | $0.3163 | 9,359,566.0 | -1.55% |
| Jan 06, 2026 | $12.38 | $11.89 | $0.485 | 11,435,173.0 | +3.20% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $11.10 | $10.79 | $0.3092 | 19,250,472.0 | +1.37% |
| 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% |
0.37%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):