Get the Stockscreener App
7.87
0.13%
-0.010
After Hours:
7.87
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 21, 2026, is $7.87.
- 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 18.26% to $7.87 now.
- The 52-week high stock price for AVTR is $15.93, representing a 102.41% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for AVTR is $7.265, indicating a -7.69% 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $7.93 | $7.69 | $0.24 | 6,345,138.0 | -0.13% |
| May 20, 2026 | $7.89 | $7.42 | $0.471 | 22,394,302.0 | +3.14% |
| May 19, 2026 | $7.80 | $7.50 | $0.305 | 8,684,910.0 | +0.53% |
| May 18, 2026 | $7.76 | $7.58 | $0.185 | 8,824,241.0 | -0.26% |
| May 15, 2026 | $8.02 | $7.61 | $0.405 | 7,958,768.0 | -4.03% |
| May 14, 2026 | $8.05 | $7.71 | $0.34 | 11,088,405.0 | +0.89% |
| May 13, 2026 | $8.15 | $7.83 | $0.315 | 9,051,403.0 | -3.67% |
| May 12, 2026 | $8.21 | $8.01 | $0.20 | 9,678,116.0 | +2.51% |
| May 11, 2026 | $8.30 | $7.95 | $0.35 | 6,646,242.0 | -4.09% |
| May 08, 2026 | $8.39 | $8.10 | $0.295 | 14,950,559.0 | +0.00% |
| May 07, 2026 | $8.58 | $8.22 | $0.355 | 11,175,341.0 | -1.42% |
| May 06, 2026 | $8.57 | $8.27 | $0.305 | 8,255,819.0 | +4.72% |
| May 05, 2026 | $8.26 | $7.92 | $0.335 | 5,450,048.0 | +0.75% |
| May 04, 2026 | $8.02 | $7.72 | $0.29 | 7,062,639.0 | +0.38% |
| May 01, 2026 | $8.22 | $7.85 | $0.37 | 9,275,520.0 | -1.73% |
| Apr 30, 2026 | $8.29 | $7.72 | $0.565 | 14,637,552.0 | +3.18% |
| Apr 29, 2026 | $8.55 | $7.47 | $1.08 | 17,249,889.0 | -0.13% |
| Apr 28, 2026 | $8.10 | $7.80 | $0.30 | 8,438,872.0 | -1.38% |
| Apr 27, 2026 | $8.06 | $7.83 | $0.235 | 7,428,573.0 | +0.89% |
| Apr 24, 2026 | $7.92 | $7.59 | $0.32 | 8,441,204.0 | +1.80% |
| Apr 23, 2026 | $8.29 | $7.46 | $0.835 | 11,215,647.0 | -6.28% |
| Apr 22, 2026 | $8.62 | $8.22 | $0.40 | 9,149,904.0 | -2.93% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $8.58 | $7.42 | $1.16 | 153,186,589.0 | -2.84% |
| 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% |
1.39%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):