Get the Stockscreener App
11.44
0.79%
0.09
After Hours:
11.44
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 July 24, 2026, is $11.44.
- 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 71.90% to $11.44 now.
- The 52-week high stock price for AVTR is $15.93, representing a 39.25% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for AVTR is $7.265, indicating a -36.49% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $11.61 | $11.32 | $0.285 | 12,278,626.0 | +0.79% |
| Jul 23, 2026 | $11.75 | $11.10 | $0.655 | 15,495,706.0 | +3.65% |
| Jul 22, 2026 | $11.09 | $10.74 | $0.34 | 7,261,898.0 | -0.36% |
| Jul 21, 2026 | $11.03 | $10.19 | $0.84 | 11,081,896.0 | +3.10% |
| Jul 20, 2026 | $11.12 | $10.59 | $0.53 | 9,382,257.0 | -3.70% |
| Jul 17, 2026 | $11.31 | $10.88 | $0.421 | 10,851,855.0 | -1.69% |
| Jul 16, 2026 | $11.43 | $11.13 | $0.30 | 13,194,186.0 | +0.54% |
| Jul 15, 2026 | $11.47 | $11.12 | $0.355 | 10,302,405.0 | -0.80% |
| Jul 14, 2026 | $11.32 | $10.42 | $0.90 | 13,327,252.0 | +6.91% |
| Jul 13, 2026 | $10.62 | $10.31 | $0.305 | 6,526,480.0 | +1.64% |
| Jul 10, 2026 | $10.64 | $10.37 | $0.275 | 6,654,888.0 | -1.14% |
| Jul 09, 2026 | $10.66 | $9.72 | $0.94 | 9,117,941.0 | +7.68% |
| Jul 08, 2026 | $10.15 | $9.74 | $0.405 | 6,985,766.0 | -4.31% |
| Jul 07, 2026 | $10.57 | $10.04 | $0.525 | 6,932,031.0 | -1.64% |
| Jul 06, 2026 | $10.54 | $10.13 | $0.41 | 7,511,589.0 | +0.48% |
| Jul 02, 2026 | $10.32 | $10.05 | $0.27 | 8,324,680.0 | +3.10% |
| Jul 01, 2026 | $10.30 | $9.78 | $0.52 | 10,704,791.0 | +1.11% |
| Jun 30, 2026 | $10.15 | $9.87 | $0.28 | 6,502,690.0 | -1.30% |
| Jun 29, 2026 | $10.30 | $9.82 | $0.48 | 8,630,829.0 | -2.43% |
| Jun 26, 2026 | $10.40 | $10.03 | $0.37 | 10,622,394.0 | +1.98% |
| Jun 25, 2026 | $10.25 | $9.84 | $0.41 | 9,120,771.0 | +4.02% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $11.75 | $9.72 | $2.03 | 178,212,873.0 | +15.56% |
| 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% |
3.37%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):