AVTR - Avantor, Inc.
8.53
0.030 0.352%
Share volume: 9,635,346
Last Updated: 04-21-2026
Measuring And Control Equipment/Lab Analytical Instruments:
0.27%
PREVIOUS CLOSE
CHG
CHG%
$8.50
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $8.53 | $8.53 | $8.85 | $8.85 | $8.46 | $8.46 | $8.53 | $8.53 | 9,635,346 | $9,635,346.00 |
| 04-20-2026 | $8.45 | $8.45 | $8.54 | $8.54 | $8.28 | $8.28 | $8.50 | $8.50 | 10,593,153 | $10,593,153.00 |
| 04-17-2026 | $8.39 | $8.39 | $8.57 | $8.57 | $8.32 | $8.32 | $8.52 | $8.52 | 11,957,162 | $11,957,162.00 |
| 04-16-2026 | $8.39 | $8.39 | $8.42 | $8.42 | $8.19 | $8.19 | $8.26 | $8.26 | 7,865,566 | $7,865,566.00 |
| 04-15-2026 | $8.28 | $8.28 | $8.49 | $8.49 | $8.26 | $8.26 | $8.37 | $8.37 | 16,308,236 | $16,308,236.00 |
| 04-14-2026 | $8.13 | $8.13 | $8.37 | $8.37 | $8.12 | $8.12 | $8.20 | $8.20 | 6,271,016 | $6,271,016.00 |
| 04-13-2026 | $7.82 | $7.82 | $8.21 | $8.21 | $7.82 | $7.82 | $8.18 | $8.18 | 5,188,029 | $5,188,029.00 |
| 04-10-2026 | $7.97 | $7.97 | $8.03 | $8.03 | $7.81 | $7.81 | $7.90 | $7.90 | 4,591,273 | $4,591,273.00 |
| 04-09-2026 | $7.97 | $7.97 | $8.04 | $8.04 | $7.65 | $7.65 | $7.92 | $7.92 | 8,791,812 | $8,791,812.00 |
| 04-08-2026 | $8.38 | $8.38 | $8.49 | $8.49 | $7.99 | $7.99 | $8.00 | $8.00 | 9,879,367 | $9,879,367.00 |