Avantor Inc (AVTR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 13.33 | 13.59 | 13.23 | 13.59 | +3.11% | 6,217,900 |
| 2026-08-06 | 13.40 | 13.50 | 13.08 | 13.18 | -1.35% | 8,735,300 |
| 2026-08-05 | 13.80 | 13.82 | 13.27 | 13.36 | -2.34% | 9,571,600 |
| 2026-08-04 | 13.71 | 13.76 | 13.23 | 13.68 | +0.07% | 11,823,500 |
| 2026-08-03 | 13.97 | 14.00 | 13.56 | 13.67 | -0.80% | 9,035,600 |
| 2026-07-31 | 13.42 | 13.93 | 13.42 | 13.78 | -0.58% | 12,415,900 |
| 2026-07-30 | 14.55 | 14.59 | 13.60 | 13.86 | -3.62% | 17,464,100 |
| 2026-07-29 | 14.49 | 14.62 | 13.63 | 14.38 | +15.78% | 42,792,000 |
| 2026-07-28 | 11.87 | 12.46 | 11.87 | 12.42 | +5.61% | 20,344,000 |
| 2026-07-27 | 11.46 | 11.92 | 11.36 | 11.76 | +2.80% | 16,504,900 |
| 2026-07-24 | 11.39 | 11.61 | 11.32 | 11.44 | +0.79% | 12,278,600 |
| 2026-07-23 | 11.19 | 11.75 | 11.10 | 11.35 | +3.65% | 15,496,300 |
| 2026-07-22 | 11.00 | 11.09 | 10.74 | 10.95 | -0.36% | 7,261,900 |
| 2026-07-21 | 10.29 | 11.03 | 10.19 | 10.99 | +3.10% | 11,084,900 |
| 2026-07-20 | 10.98 | 11.12 | 10.59 | 10.66 | -3.70% | 9,382,900 |
| 2026-07-17 | 11.10 | 11.31 | 10.88 | 11.07 | -1.69% | 10,851,900 |
| 2026-07-16 | 11.22 | 11.43 | 11.13 | 11.26 | +0.54% | 13,194,200 |
| 2026-07-15 | 11.36 | 11.47 | 11.12 | 11.20 | -0.80% | 10,302,500 |
| 2026-07-14 | 10.56 | 11.32 | 10.42 | 11.29 | +6.91% | 13,328,000 |
| 2026-07-13 | 10.33 | 10.62 | 10.31 | 10.56 | +1.64% | 6,526,500 |
| 2026-07-10 | 10.60 | 10.64 | 10.37 | 10.39 | -1.14% | 6,655,000 |
| 2026-07-09 | 9.76 | 10.66 | 9.72 | 10.51 | +7.68% | 9,119,500 |
| 2026-07-08 | 10.08 | 10.15 | 9.74 | 9.76 | -4.31% | 6,986,800 |
| 2026-07-07 | 10.49 | 10.57 | 10.04 | 10.20 | -1.64% | 6,932,100 |
| 2026-07-06 | 10.35 | 10.54 | 10.13 | 10.37 | +0.48% | 7,512,100 |
| 2026-07-02 | 10.10 | 10.32 | 10.05 | 10.32 | +3.10% | 8,326,600 |
| 2026-07-01 | 10.00 | 10.30 | 9.78 | 10.01 | +1.11% | 10,706,500 |
| 2026-06-30 | 10.10 | 10.15 | 9.87 | 9.90 | -1.30% | 6,502,700 |
| 2026-06-29 | 10.30 | 10.30 | 9.82 | 10.03 | -2.43% | 8,632,200 |
| 2026-06-26 | 10.03 | 10.40 | 10.03 | 10.28 | +1.98% | 10,622,400 |
| 2026-06-25 | 9.91 | 10.25 | 9.84 | 10.08 | +4.02% | 9,120,800 |
| 2026-06-24 | 9.61 | 9.87 | 9.44 | 9.69 | +2.76% | 7,910,300 |
| 2026-06-23 | 9.38 | 9.52 | 9.15 | 9.43 | +0.86% | 11,462,900 |
| 2026-06-22 | 9.50 | 9.62 | 9.35 | 9.35 | -2.40% | 7,390,700 |
| 2026-06-18 | 9.35 | 9.67 | 9.35 | 9.58 | +1.27% | 8,042,200 |
| 2026-06-17 | 9.64 | 9.78 | 9.36 | 9.46 | -1.15% | 7,909,600 |
| 2026-06-16 | 9.71 | 9.82 | 9.54 | 9.57 | -1.44% | 5,365,900 |
| 2026-06-15 | 9.60 | 9.89 | 9.53 | 9.71 | +3.41% | 8,349,700 |
| 2026-06-12 | 9.74 | 9.79 | 9.35 | 9.39 | -2.80% | 8,268,000 |
| 2026-06-11 | 9.67 | 9.70 | 9.40 | 9.66 | +0.10% | 5,206,600 |
| 2026-06-10 | 10.06 | 10.06 | 9.61 | 9.65 | -2.62% | 7,301,500 |
| 2026-06-09 | 9.57 | 10.05 | 9.52 | 9.91 | +2.27% | 14,078,600 |
| 2026-06-08 | 9.25 | 10.01 | 9.20 | 9.69 | +5.79% | 17,367,200 |
| 2026-06-05 | 9.53 | 9.53 | 9.04 | 9.16 | -3.78% | 9,534,000 |
| 2026-06-04 | 9.11 | 9.62 | 9.11 | 9.52 | +4.96% | 11,111,300 |
| 2026-06-03 | 8.86 | 9.13 | 8.82 | 9.07 | +0.89% | 6,709,300 |
| 2026-06-02 | 8.79 | 9.04 | 8.71 | 8.99 | -2.18% | 10,131,100 |
| 2026-06-01 | 8.97 | 9.33 | 8.86 | 9.19 | +0.77% | 13,033,100 |
| 2026-05-29 | 9.01 | 9.38 | 8.92 | 9.12 | -0.33% | 13,814,300 |
| 2026-05-28 | 8.42 | 9.30 | 8.42 | 9.15 | +8.93% | 13,511,900 |
| 2026-05-27 | 8.26 | 8.46 | 8.21 | 8.40 | +3.19% | 9,114,400 |
| 2026-05-26 | 8.08 | 8.15 | 7.94 | 8.14 | +0.25% | 8,443,200 |
| 2026-05-22 | 7.84 | 8.13 | 7.81 | 8.12 | +3.18% | 7,217,600 |
| 2026-05-21 | 7.85 | 7.93 | 7.69 | 7.87 | -0.13% | 6,345,200 |
| 2026-05-20 | 7.64 | 7.89 | 7.42 | 7.88 | +3.14% | 22,537,100 |
| 2026-05-19 | 7.66 | 7.80 | 7.50 | 7.64 | +0.53% | 8,684,900 |
| 2026-05-18 | 7.66 | 7.76 | 7.58 | 7.60 | -0.26% | 8,911,100 |
| 2026-05-15 | 7.92 | 8.02 | 7.61 | 7.62 | -4.03% | 7,960,000 |
| 2026-05-14 | 7.91 | 8.05 | 7.71 | 7.94 | +0.89% | 11,138,200 |
| 2026-05-13 | 8.08 | 8.15 | 7.83 | 7.87 | -3.67% | 9,127,900 |
| 2026-05-12 | 8.10 | 8.21 | 8.01 | 8.17 | +2.51% | 9,756,100 |
| 2026-05-11 | 8.30 | 8.30 | 7.95 | 7.97 | -4.09% | 6,731,100 |
| 2026-05-08 | 8.32 | 8.39 | 8.10 | 8.31 | +0.00% | 14,978,200 |
| 2026-05-07 | 8.49 | 8.58 | 8.22 | 8.31 | -1.42% | 11,258,100 |
| 2026-05-06 | 8.40 | 8.57 | 8.27 | 8.43 | +4.72% | 8,140,700 |
| 2026-05-05 | 8.08 | 8.26 | 7.92 | 8.05 | +0.75% | 5,471,300 |
| 2026-05-04 | 7.92 | 8.02 | 7.72 | 7.99 | +0.38% | 7,142,100 |
| 2026-05-01 | 8.13 | 8.22 | 7.85 | 7.96 | -1.73% | 9,500,700 |
| 2026-04-30 | 7.86 | 8.29 | 7.72 | 8.10 | +3.18% | 14,657,600 |
| 2026-04-29 | 8.50 | 8.55 | 7.47 | 7.85 | -0.13% | 17,429,200 |
| 2026-04-28 | 7.97 | 8.10 | 7.80 | 7.86 | -1.38% | 8,439,000 |
| 2026-04-27 | 7.89 | 8.06 | 7.83 | 7.97 | +0.89% | 7,430,700 |
| 2026-04-24 | 7.76 | 7.92 | 7.59 | 7.90 | +1.80% | 8,504,600 |
| 2026-04-23 | 8.14 | 8.29 | 7.46 | 7.76 | -6.28% | 11,277,600 |
| 2026-04-22 | 8.58 | 8.62 | 8.22 | 8.28 | -2.93% | 9,152,500 |
| 2026-04-21 | 8.53 | 8.85 | 8.46 | 8.53 | +0.35% | 9,642,100 |
| 2026-04-20 | 8.45 | 8.54 | 8.28 | 8.50 | -0.23% | 10,593,100 |
| 2026-04-17 | 8.39 | 8.57 | 8.31 | 8.52 | +3.15% | 11,956,900 |
| 2026-04-16 | 8.39 | 8.42 | 8.19 | 8.26 | -1.31% | 7,865,600 |
| 2026-04-15 | 8.28 | 8.48 | 8.26 | 8.37 | +2.07% | 16,308,200 |
| 2026-04-14 | 8.13 | 8.37 | 8.12 | 8.20 | +0.24% | 6,271,000 |
| 2026-04-13 | 7.82 | 8.21 | 7.82 | 8.18 | +3.54% | 5,188,000 |
| 2026-04-10 | 7.97 | 8.03 | 7.81 | 7.90 | -0.25% | 4,591,100 |
| 2026-04-09 | 7.97 | 8.04 | 7.64 | 7.92 | -1.00% | 8,791,600 |
| 2026-04-08 | 8.38 | 8.49 | 7.99 | 8.00 | +0.00% | 9,879,400 |
| 2026-04-07 | 7.92 | 8.10 | 7.86 | 8.00 | +0.25% | 7,946,133 |
| 2026-04-06 | 7.78 | 8.00 | 7.73 | 7.98 | +1.01% | 5,914,383 |
| 2026-04-02 | 7.73 | 8.06 | 7.59 | 7.90 | +1.67% | 5,095,100 |
| 2026-04-01 | 7.66 | 7.94 | 7.55 | 7.77 | -0.89% | 7,917,100 |
| 2026-03-31 | 7.75 | 7.94 | 7.61 | 7.84 | +3.29% | 5,781,500 |
| 2026-03-30 | 7.48 | 7.70 | 7.42 | 7.59 | +2.43% | 7,855,000 |
| 2026-03-27 | 7.59 | 7.65 | 7.26 | 7.41 | -3.39% | 7,061,939 |
| 2026-03-26 | 7.59 | 7.84 | 7.55 | 7.67 | -0.26% | 7,377,548 |
| 2026-03-25 | 7.81 | 7.93 | 7.54 | 7.69 | -0.52% | 6,068,390 |
| 2026-03-24 | 7.39 | 7.85 | 7.38 | 7.73 | +1.84% | 9,636,271 |
| 2026-03-23 | 7.77 | 7.82 | 7.54 | 7.59 | +1.07% | 11,974,380 |
| 2026-03-20 | 7.58 | 7.71 | 7.38 | 7.51 | -1.31% | 12,425,810 |
| 2026-03-19 | 7.66 | 7.82 | 7.46 | 7.61 | -1.17% | 8,276,879 |
| 2026-03-18 | 7.67 | 7.80 | 7.61 | 7.70 | -1.28% | 6,905,552 |
| 2026-03-17 | 7.71 | 7.96 | 7.60 | 7.80 | +2.50% | 8,198,045 |
| 2026-03-16 | 7.96 | 8.02 | 7.58 | 7.61 | -4.04% | 11,433,550 |
| 2026-03-13 | 7.96 | 8.05 | 7.86 | 7.93 | +0.38% | 10,373,530 |
| 2026-03-12 | 8.45 | 8.54 | 7.87 | 7.90 | -4.70% | 12,441,870 |
| 2026-03-11 | 8.13 | 8.42 | 8.11 | 8.29 | +1.72% | 9,676,151 |
| 2026-03-10 | 8.11 | 8.22 | 7.84 | 8.15 | +0.00% | 13,190,580 |
| 2026-03-09 | 8.05 | 8.24 | 7.82 | 8.15 | -0.24% | 10,495,750 |
| 2026-03-06 | 8.26 | 8.41 | 8.13 | 8.17 | -4.11% | 11,645,750 |
| 2026-03-05 | 8.55 | 8.85 | 8.41 | 8.52 | -1.50% | 14,998,680 |
| 2026-03-04 | 8.80 | 8.89 | 8.59 | 8.65 | -1.48% | 10,179,970 |
| 2026-03-03 | 8.54 | 8.83 | 8.43 | 8.78 | -0.34% | 11,909,660 |
| 2026-03-02 | 8.80 | 8.90 | 8.66 | 8.81 | -2.65% | 8,335,244 |
| 2026-02-27 | 8.87 | 9.06 | 8.78 | 9.05 | +0.44% | 6,680,672 |
| 2026-02-26 | 9.15 | 9.15 | 8.80 | 9.01 | -0.55% | 7,510,898 |
| 2026-02-25 | 9.13 | 9.16 | 8.90 | 9.06 | -0.55% | 6,931,748 |
| 2026-02-24 | 8.91 | 9.15 | 8.91 | 9.11 | +2.47% | 9,556,880 |
| 2026-02-23 | 8.92 | 9.03 | 8.83 | 8.89 | -1.55% | 11,904,190 |
| 2026-02-20 | 9.28 | 9.28 | 8.98 | 9.03 | -1.95% | 11,429,300 |
| 2026-02-19 | 9.15 | 9.26 | 9.01 | 9.21 | -0.65% | 8,486,667 |
| 2026-02-18 | 9.03 | 9.32 | 9.00 | 9.27 | +2.43% | 7,971,962 |
| 2026-02-17 | 9.02 | 9.22 | 8.96 | 9.05 | -1.63% | 8,614,646 |
| 2026-02-13 | 9.52 | 9.77 | 9.00 | 9.20 | +0.66% | 13,259,790 |
| 2026-02-12 | 9.50 | 9.58 | 8.96 | 9.14 | -5.19% | 20,877,150 |
| 2026-02-11 | 8.90 | 9.86 | 8.89 | 9.64 | -13.62% | 35,978,352 |
| 2026-02-10 | 11.34 | 11.34 | 11.04 | 11.16 | -0.62% | 28,623,529 |
| 2026-02-09 | 11.12 | 11.35 | 10.97 | 11.23 | -0.27% | 8,899,016 |
| 2026-02-06 | 11.15 | 11.26 | 10.92 | 11.26 | +4.36% | 10,502,650 |
| 2026-02-05 | 11.10 | 11.20 | 10.67 | 10.79 | -3.14% | 11,567,520 |
| 2026-02-04 | 11.04 | 11.26 | 10.89 | 11.14 | +2.67% | 18,159,949 |
| 2026-02-03 | 10.94 | 11.34 | 10.72 | 10.85 | -1.99% | 14,232,730 |
| 2026-02-02 | 10.79 | 11.10 | 10.79 | 11.07 | +1.37% | 10,137,610 |
| 2026-01-30 | 10.72 | 10.98 | 10.70 | 10.92 | +1.02% | 11,217,490 |
| 2026-01-29 | 11.01 | 11.01 | 10.67 | 10.81 | -2.17% | 20,130,869 |
| 2026-01-28 | 11.62 | 11.64 | 11.02 | 11.05 | -5.15% | 18,816,869 |
| 2026-01-27 | 11.60 | 11.89 | 11.48 | 11.65 | -1.19% | 12,203,000 |
| 2026-01-26 | 11.81 | 11.91 | 11.77 | 11.79 | -0.08% | 16,577,900 |
| 2026-01-23 | 12.08 | 12.22 | 11.69 | 11.80 | -3.59% | 15,171,760 |
| 2026-01-22 | 12.29 | 12.51 | 12.21 | 12.24 | +0.25% | 18,517,119 |
| 2026-01-21 | 11.94 | 12.22 | 11.85 | 12.21 | +3.04% | 7,818,232 |
| 2026-01-20 | 11.86 | 12.13 | 11.74 | 11.85 | -2.55% | 10,313,230 |
| 2026-01-16 | 11.98 | 12.21 | 11.87 | 12.16 | +1.16% | 9,206,361 |
| 2026-01-15 | 12.36 | 12.39 | 11.78 | 12.02 | -2.91% | 10,710,100 |
| 2026-01-14 | 12.66 | 12.90 | 11.91 | 12.38 | -1.75% | 14,403,560 |
| 2026-01-13 | 12.50 | 12.84 | 12.09 | 12.60 | +2.61% | 10,610,030 |
| 2026-01-12 | 12.42 | 12.55 | 12.18 | 12.28 | -1.05% | 9,019,044 |
| 2026-01-09 | 12.24 | 12.42 | 11.93 | 12.41 | +2.90% | 8,264,744 |
| 2026-01-08 | 11.96 | 12.22 | 11.84 | 12.06 | -0.17% | 15,539,400 |
| 2026-01-07 | 12.25 | 12.32 | 12.00 | 12.08 | -1.55% | 9,368,656 |
| 2026-01-06 | 11.90 | 12.38 | 11.89 | 12.27 | +3.20% | 11,444,130 |
| 2026-01-05 | 11.28 | 11.95 | 11.27 | 11.89 | +3.75% | 10,648,430 |
| 2026-01-02 | 11.52 | 11.62 | 11.42 | 11.46 | +0.00% | 6,948,461 |
| 2025-12-31 | 11.45 | 11.60 | 11.41 | 11.46 | -0.09% | 5,767,793 |
| 2025-12-30 | 11.35 | 11.57 | 11.34 | 11.47 | +0.79% | 4,490,815 |
| 2025-12-29 | 11.42 | 11.49 | 11.30 | 11.38 | -0.44% | 5,484,357 |
| 2025-12-26 | 11.27 | 11.45 | 11.23 | 11.43 | +1.33% | 6,512,167 |
| 2025-12-24 | 11.23 | 11.31 | 11.10 | 11.28 | +0.09% | 9,901,267 |
| 2025-12-23 | 11.24 | 11.28 | 11.08 | 11.27 | +0.27% | 14,504,850 |
| 2025-12-22 | 11.34 | 11.53 | 11.15 | 11.24 | -0.27% | 21,633,779 |
| 2025-12-19 | 11.13 | 11.36 | 11.06 | 11.27 | +1.81% | 16,352,770 |
| 2025-12-18 | 11.15 | 11.39 | 11.04 | 11.07 | -0.27% | 10,558,800 |
| 2025-12-17 | 10.96 | 11.53 | 10.91 | 11.10 | -0.89% | 9,290,585 |
| 2025-12-16 | 11.33 | 11.34 | 10.98 | 11.20 | -0.71% | 11,127,050 |
| 2025-12-15 | 11.20 | 11.29 | 10.94 | 11.28 | +0.98% | 11,207,340 |
| 2025-12-12 | 11.44 | 11.52 | 11.13 | 11.17 | -2.62% | 9,440,166 |
| 2025-12-11 | 11.28 | 11.47 | 11.09 | 11.47 | -0.35% | 11,374,050 |
| 2025-12-10 | 11.11 | 11.56 | 10.79 | 11.51 | +8.28% | 14,862,250 |
| 2025-12-09 | 10.69 | 10.96 | 10.62 | 10.63 | -0.75% | 11,201,710 |
| 2025-12-08 | 10.88 | 10.95 | 10.62 | 10.71 | -2.01% | 11,218,550 |
| 2025-12-05 | 11.15 | 11.21 | 10.90 | 10.93 | -1.97% | 10,045,590 |
| 2025-12-04 | 11.30 | 11.33 | 10.96 | 11.15 | -1.24% | 8,739,009 |
| 2025-12-03 | 11.74 | 11.79 | 11.28 | 11.29 | -3.01% | 11,205,570 |
| 2025-12-02 | 11.63 | 11.81 | 11.58 | 11.64 | -0.94% | 5,666,630 |
| 2025-12-01 | 11.67 | 11.87 | 11.60 | 11.75 | +0.17% | 5,733,210 |
| 2025-11-28 | 11.75 | 11.89 | 11.70 | 11.73 | -0.09% | 4,511,040 |
| 2025-11-26 | 11.76 | 11.85 | 11.59 | 11.74 | -0.93% | 6,607,000 |
| 2025-11-25 | 11.54 | 11.88 | 11.51 | 11.85 | +2.95% | 8,435,817 |
| 2025-11-24 | 11.44 | 11.57 | 11.33 | 11.51 | -0.09% | 7,716,503 |
| 2025-11-21 | 11.08 | 11.56 | 10.97 | 11.52 | +4.82% | 6,432,424 |
| 2025-11-20 | 10.96 | 11.14 | 10.87 | 10.99 | -0.18% | 7,138,779 |
| 2025-11-19 | 11.09 | 11.12 | 10.86 | 11.01 | -1.17% | 10,686,730 |
| 2025-11-18 | 11.08 | 11.35 | 10.92 | 11.14 | +2.39% | 10,327,070 |
| 2025-11-17 | 11.37 | 11.37 | 10.85 | 10.88 | -4.39% | 11,379,000 |
| 2025-11-14 | 11.57 | 11.74 | 11.18 | 11.38 | -2.74% | 8,241,558 |
| 2025-11-13 | 11.42 | 11.76 | 11.42 | 11.70 | +1.30% | 7,909,631 |
| 2025-11-12 | 11.47 | 11.73 | 11.32 | 11.55 | +0.43% | 6,338,203 |
| 2025-11-11 | 11.51 | 11.74 | 11.41 | 11.50 | +0.00% | 6,469,529 |
| 2025-11-10 | 11.60 | 11.66 | 11.32 | 11.50 | -0.43% | 6,723,611 |
| 2025-11-07 | 11.20 | 11.56 | 11.12 | 11.55 | +2.03% | 7,610,417 |
| 2025-11-06 | 11.44 | 11.82 | 11.07 | 11.32 | -2.25% | 11,619,820 |
| 2025-11-05 | 11.44 | 11.71 | 11.31 | 11.58 | +0.00% | 8,645,233 |
| 2025-11-04 | 11.39 | 11.77 | 11.39 | 11.58 | -0.86% | 10,000,440 |
| 2025-11-03 | 11.76 | 11.77 | 11.43 | 11.68 | -1.18% | 12,399,850 |
| 2025-10-31 | 10.98 | 11.90 | 10.82 | 11.82 | +6.97% | 18,937,289 |
| 2025-10-30 | 11.33 | 11.58 | 10.87 | 11.05 | -4.58% | 25,623,250 |
| 2025-10-29 | 12.42 | 13.44 | 11.54 | 11.58 | -23.21% | 35,724,273 |
| 2025-10-28 | 15.11 | 15.19 | 14.85 | 15.08 | -0.20% | 18,544,061 |
| 2025-10-27 | 15.40 | 15.46 | 14.87 | 15.11 | -1.88% | 15,238,750 |
| 2025-10-24 | 15.61 | 15.76 | 15.39 | 15.40 | -0.39% | 8,903,623 |
| 2025-10-23 | 15.23 | 15.60 | 15.23 | 15.46 | +1.98% | 9,199,897 |
| 2025-10-22 | 15.50 | 15.89 | 15.13 | 15.16 | -2.82% | 8,577,516 |
| 2025-10-21 | 15.65 | 15.93 | 15.37 | 15.60 | +2.77% | 11,737,580 |
| 2025-10-20 | 14.98 | 15.25 | 14.83 | 15.18 | +2.71% | 10,501,010 |
| 2025-10-17 | 14.50 | 14.83 | 14.45 | 14.78 | +1.44% | 13,169,940 |
| 2025-10-16 | 14.10 | 14.77 | 13.98 | 14.57 | +5.05% | 18,520,439 |
| 2025-10-15 | 13.77 | 14.04 | 13.71 | 13.87 | -0.29% | 9,388,116 |
| 2025-10-14 | 13.60 | 14.12 | 13.47 | 13.91 | +0.94% | 9,080,184 |
| 2025-10-13 | 13.52 | 13.96 | 13.43 | 13.78 | +2.84% | 10,770,980 |
| 2025-10-10 | 13.65 | 13.65 | 13.12 | 13.40 | -1.03% | 8,683,828 |
| 2025-10-09 | 13.63 | 13.80 | 13.48 | 13.54 | -1.53% | 6,642,653 |
| 2025-10-08 | 13.57 | 13.90 | 13.44 | 13.75 | +2.08% | 7,990,016 |
| 2025-10-07 | 14.16 | 14.19 | 13.43 | 13.47 | -4.40% | 11,190,950 |
| 2025-10-06 | 14.25 | 14.32 | 13.98 | 14.09 | -1.40% | 7,193,868 |
| 2025-10-03 | 14.00 | 14.52 | 13.80 | 14.29 | +3.78% | 12,205,990 |
| 2025-10-02 | 13.71 | 13.89 | 13.55 | 13.77 | +0.73% | 12,765,470 |
| 2025-10-01 | 12.51 | 13.76 | 12.44 | 13.67 | +9.54% | 17,413,619 |
| 2025-09-30 | 11.80 | 12.52 | 11.66 | 12.48 | +5.41% | 12,538,050 |
| 2025-09-29 | 11.88 | 11.91 | 11.65 | 11.84 | +0.00% | 8,989,802 |
| 2025-09-26 | 11.76 | 11.96 | 11.76 | 11.84 | +0.51% | 6,977,326 |
| 2025-09-25 | 11.93 | 11.99 | 11.71 | 11.78 | -1.92% | 7,874,285 |
| 2025-09-24 | 12.18 | 12.29 | 11.98 | 12.01 | -1.88% | 7,461,400 |
| 2025-09-23 | 12.53 | 12.57 | 12.23 | 12.24 | -1.69% | 7,289,876 |
| 2025-09-22 | 12.37 | 12.53 | 12.25 | 12.45 | -0.40% | 7,813,225 |
| 2025-09-19 | 12.86 | 12.94 | 12.36 | 12.50 | -2.80% | 15,921,980 |
| 2025-09-18 | 12.58 | 12.99 | 12.54 | 12.86 | +3.71% | 5,541,795 |
| 2025-09-17 | 12.74 | 12.90 | 12.32 | 12.40 | -2.44% | 8,572,670 |
| 2025-09-16 | 12.41 | 12.78 | 12.31 | 12.71 | +2.58% | 8,410,500 |
| 2025-09-15 | 12.33 | 12.45 | 12.22 | 12.39 | +0.65% | 8,003,393 |
| 2025-09-12 | 13.00 | 13.01 | 12.30 | 12.31 | -5.38% | 6,201,461 |
| 2025-09-11 | 12.69 | 13.04 | 12.67 | 13.01 | +3.17% | 16,021,030 |
| 2025-09-10 | 12.72 | 12.98 | 12.61 | 12.61 | -1.71% | 9,854,882 |
| 2025-09-09 | 13.12 | 13.12 | 12.83 | 12.83 | -2.28% | 5,926,640 |
| 2025-09-08 | 13.17 | 13.20 | 12.88 | 13.13 | -1.35% | 6,183,865 |
| 2025-09-05 | 13.23 | 13.59 | 13.23 | 13.31 | +0.91% | 7,671,887 |
| 2025-09-04 | 12.82 | 13.21 | 12.57 | 13.19 | +2.89% | 8,699,338 |
| 2025-09-03 | 13.14 | 13.31 | 12.81 | 12.82 | -3.54% | 8,678,743 |
| 2025-09-02 | 13.30 | 13.40 | 13.02 | 13.29 | -1.34% | 9,775,175 |
| 2025-08-29 | 13.20 | 13.58 | 13.15 | 13.47 | +1.97% | 8,423,804 |
| 2025-08-28 | 13.15 | 13.26 | 12.88 | 13.21 | +0.15% | 10,229,470 |
| 2025-08-27 | 13.23 | 13.39 | 13.05 | 13.19 | -0.83% | 11,408,140 |
| 2025-08-26 | 13.14 | 13.32 | 12.97 | 13.30 | +0.68% | 56,685,969 |
| 2025-08-25 | 13.96 | 13.99 | 13.07 | 13.21 | -0.45% | 10,798,290 |
| 2025-08-22 | 12.72 | 13.30 | 12.63 | 13.27 | +5.65% | 7,761,978 |
| 2025-08-21 | 12.73 | 12.79 | 12.48 | 12.56 | -2.48% | 5,891,381 |
| 2025-08-20 | 12.94 | 12.99 | 12.77 | 12.88 | -0.77% | 8,553,961 |
| 2025-08-19 | 12.88 | 13.09 | 12.78 | 12.98 | +1.72% | 6,302,068 |
| 2025-08-18 | 12.92 | 13.07 | 12.76 | 12.76 | -1.31% | 10,594,390 |
| 2025-08-15 | 13.08 | 13.19 | 12.73 | 12.93 | -0.39% | 8,953,010 |
| 2025-08-14 | 12.90 | 13.06 | 12.79 | 12.98 | -0.69% | 6,215,091 |
| 2025-08-13 | 12.63 | 13.15 | 12.59 | 13.07 | +3.24% | 11,422,990 |
| 2025-08-12 | 12.17 | 12.74 | 12.11 | 12.66 | +4.63% | 11,001,530 |
| 2025-08-11 | 12.51 | 12.60 | 11.94 | 12.10 | +5.22% | 16,323,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+16.05%). Worst month: Oct (-10.53%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Avantor Inc's (AVTR) latest close?
13.59 on 2026-08-07, from the Closelook data lake's daily price record.
What is AVTR's 52-week high and low?
15.93 high and 7.26 low over the trailing 52 weeks, as of 2026-08-07.
What is Avantor Inc's strongest and weakest month historically?
Historically, AVTR's strongest calendar month has been Jul (average +16.05%) and its weakest Oct (average -10.53%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.