Skip to main content
AVTR logo

Avantor, Inc.

AVTRNYSEHealthcareMedical Instruments & Supplies

$16.42Today:- (-)1Y +8.86%

As of Oct 16, 2026 close

Market cap
$10.90B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.27$16.38
Volume (live)
-
Avg. volume (3M)
9.17M

Avantor (AVTR) Historical Stock Prices

Analyze Avantor (AVTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Avantor (AVTR) Interactive Price Chart

Interactive historical price chart showing Avantor stock price movements and trends across multiple time periods.

Loading chart...

AVTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AVTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.1016.4515.9516.4216.4229.36M
Oct 15, 202615.8316.2615.7016.0916.095.97M
Oct 14, 202615.6116.0015.6115.7015.708.05M
Oct 13, 202615.5315.6615.4415.5515.554.60M
Oct 12, 202615.7115.7615.3915.4915.495.92M
Oct 9, 202615.4515.7615.4115.6715.674.24M
Oct 8, 202615.2215.4214.9615.3915.3912.13M
Oct 7, 202615.3815.5215.0415.3515.356.01M
Oct 6, 202615.9516.3815.4215.4315.4311.21M
Oct 5, 202615.3415.8715.2415.8115.818.18M
Oct 2, 202615.1115.3814.9615.3415.346.15M
Oct 1, 202614.9415.2014.5715.0315.0310.57M
Sep 30, 202615.1615.3615.0515.0515.057.32M
Sep 29, 202615.1815.4215.0615.2415.246.85M
Sep 28, 202615.1015.4115.0715.2915.299.44M
Sep 25, 202615.3315.3615.0715.2515.256.53M
Sep 24, 202614.7215.4314.6715.3815.387.67M
Sep 23, 202614.9515.1414.7214.7614.7610.57M
Sep 22, 202615.1315.3214.9114.9414.9411.16M
Sep 21, 202615.3915.5915.0415.1015.109.19M
Sep 18, 202615.8715.9015.4415.5215.5214.47M
Sep 17, 202615.8116.0515.6315.8615.869.83M
Sep 16, 202615.5315.8215.4115.6115.6110.55M
Sep 15, 202615.2215.6415.1915.4415.448.18M
Sep 14, 202614.8715.1714.7015.1615.169.13M
Sep 11, 202615.0115.0414.7014.8114.816.18M
Sep 10, 202614.7214.9414.6014.8814.887.54M
Sep 9, 202615.0815.1514.7214.8814.887.85M
Sep 8, 202614.8315.4614.6715.2515.2512.50M
Sep 4, 202615.1315.1814.8514.9714.977.65M
Sep 3, 202614.7815.2014.5915.1915.199.32M
Sep 2, 202614.2214.8414.2214.6514.658.92M
Sep 1, 202614.5514.6314.1914.2014.205.67M
Aug 31, 202614.5414.5914.3414.5414.546.50M
Aug 28, 202614.5014.6514.4514.5814.585.30M
Aug 27, 202614.5114.7014.4314.6114.616.00M
Aug 26, 202614.2314.6314.2014.5014.504.77M
Aug 25, 202614.2614.5014.0514.4214.425.56M
Aug 24, 202614.2914.3614.0514.2614.265.19M
Aug 21, 202614.3114.4814.1614.4614.466.06M
Aug 20, 202613.7914.4813.7614.2514.257.13M
Aug 19, 202613.5614.1113.5113.9613.966.42M
Aug 18, 202613.6113.7213.3213.3313.336.31M
Aug 17, 202613.5413.7213.4513.5013.504.54M
Aug 14, 202613.7813.8213.6313.6613.663.96M
Aug 13, 202613.9814.0213.6613.8513.855.94M
Aug 12, 202613.5713.9413.4213.9313.936.20M
Aug 11, 202613.6513.8113.5413.7713.777.64M
Aug 10, 202613.5013.7913.4013.7313.736.43M
Aug 7, 202613.3313.5913.2313.5913.596.22M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.