Avantor, Inc. (AVTR) Historical Prices & Data

Apple Inc.‪$ 346.71‬-1.02‪-0.29%‬Alphabet Inc. (google)‪$ 321.12‬0.91‪+0.28%‬Microsoft Corp.‪$ 530.05‬5.54‪+1.06%‬Tesla, Inc.‪$ 396.01‬23.79‪+6.39%‬Bitcoin‪$ 80,280.01‬125.92‪+0.16%‬ETH/USD‪$ 2,322.94‬-6.93‪-0.30%‬Gold‪$ 4,022.74‬21.86‪+0.55%‬Silver‪$ 54.14‬0.17‪+0.32%‬Crude Oil‪$ 101.01‬-2.61‪-2.52%‬Natural Gaz‪$ 2.59‬-0.04‪-1.55%‬Al Rajhi Company for Cooperative Insurance‪SAR 44.16‬2.94‪+7.13%‬SpaceX‪$ 148.26‬0.77‪+0.52%‬

Apple Inc.‪$ 346.71‬-1.02‪-0.29%‬Alphabet Inc. (google)‪$ 321.12‬0.91‪+0.28%‬Microsoft Corp.‪$ 530.05‬5.54‪+1.06%‬Tesla, Inc.‪$ 396.01‬23.79‪+6.39%‬Bitcoin‪$ 80,280.01‬125.92‪+0.16%‬ETH/USD‪$ 2,322.94‬-6.93‪-0.30%‬Gold‪$ 4,022.74‬21.86‪+0.55%‬Silver‪$ 54.14‬0.17‪+0.32%‬Crude Oil‪$ 101.01‬-2.61‪-2.52%‬Natural Gaz‪$ 2.59‬-0.04‪-1.55%‬Al Rajhi Company for Cooperative Insurance‪SAR 44.16‬2.94‪+7.13%‬SpaceX‪$ 148.26‬0.77‪+0.52%‬

NYSE

Currency in USD

17.29

+0.14 (+0.82%)

Closed

Oct 23, 2026

Day's Range

16.90

17.32

52 wk Range

7.26

17.45

Historical Data

Time	Open	High	Low	Close	Volume
Jul 27, 2026	11.46	11.92	11.36	11.76	16.50M
Jul 28, 2026	11.87	12.46	11.87	12.42	20.34M
Jul 29, 2026	14.49	14.62	13.63	14.38	42.79M
Jul 30, 2026	14.55	14.59	13.59	13.86	17.46M
Jul 31, 2026	13.42	13.92	13.42	13.78	12.41M
Aug 3, 2026	13.97	14.00	13.56	13.67	9.03M
Aug 4, 2026	13.71	13.76	13.23	13.68	11.82M
Aug 5, 2026	13.80	13.82	13.26	13.36	9.57M
Aug 6, 2026	13.40	13.50	13.08	13.18	8.73M
Aug 7, 2026	13.33	13.59	13.23	13.59	6.21M

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 23, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup