Avantor, Inc. Common Stock (AVTR)

Historical Prices For Avantor, Inc. Common Stock (AVTR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	12.93	13.14	12.58	12.91	11,443,302	12.91
5/29/2025	13.16	13.26	12.99	13.04	7,599,616	13.04
5/28/2025	13.10	13.21	12.96	13.03	5,748,230	13.03
5/27/2025	12.87	13.26	12.87	13.15	13,271,523	13.15
5/23/2025	12.63	12.83	12.47	12.69	6,740,455	12.69
5/22/2025	12.55	12.94	12.49	12.86	11,453,798	12.86
5/21/2025	13.30	13.36	12.54	12.55	8,464,797	12.55
5/20/2025	13.30	13.64	13.30	13.47	11,197,256	13.47
5/19/2025	13.14	13.41	13.14	13.36	10,614,584	13.36
5/16/2025	12.86	13.42	12.59	13.41	22,017,579	13.41
5/15/2025	12.73	12.98	12.50	12.84	9,518,981	12.84
5/14/2025	13.34	13.42	12.82	12.85	11,787,258	12.85
5/13/2025	12.80	13.49	12.74	13.30	19,898,607	13.30
5/12/2025	12.50	13.01	12.42	13.00	13,344,053	13.00
5/09/2025	12.30	12.39	12.02	12.02	10,443,598	12.02
5/08/2025	11.95	12.36	11.87	12.28	19,206,574	12.28
5/07/2025	12.10	12.15	11.82	11.94	21,786,642	11.94
5/06/2025	12.55	12.60	11.96	11.98	10,771,086	11.98
5/05/2025	12.82	12.88	12.57	12.63	9,372,154	12.63
5/02/2025	13.20	13.36	12.72	12.87	8,789,310	12.87
5/01/2025	12.81	13.13	12.60	12.96	13,765,869	12.96
4/30/2025	12.73	13.03	12.60	12.99	15,661,996	12.99
4/29/2025	12.41	12.83	12.25	12.69	24,404,748	12.69
4/28/2025	12.92	13.25	12.21	12.49	26,081,799	12.49
4/25/2025	13.56	13.56	12.20	12.93	43,602,521	12.93
4/24/2025	15.52	15.63	14.98	15.50	13,782,166	15.50
4/23/2025	15.74	16.17	15.43	15.47	7,100,924	15.47
4/22/2025	15.23	15.43	15.12	15.28	8,478,263	15.28
4/21/2025	14.94	15.12	14.74	14.96	7,559,016	14.96
4/17/2025	15.17	15.24	14.90	15.10	9,421,026	15.10
4/16/2025	15.44	15.72	15.07	15.25	8,282,750	15.25
4/15/2025	15.44	15.58	15.12	15.40	9,394,331	15.40
4/14/2025	15.62	15.68	15.18	15.56	6,689,558	15.56
4/11/2025	14.90	15.23	14.50	15.22	18,932,648	15.22
4/10/2025	15.42	15.46	14.55	14.70	13,525,691	14.70
4/09/2025	14.05	15.99	13.80	15.89	15,174,392	15.89
4/08/2025	15.53	15.67	14.14	14.28	13,043,768	14.28
4/07/2025	14.78	15.81	14.67	15.23	12,004,239	15.23
4/04/2025	15.47	15.57	14.93	15.13	15,653,165	15.13
4/03/2025	16.03	16.03	15.43	15.67	17,685,181	15.67
4/02/2025	15.61	16.29	15.56	16.29	8,016,586	16.29
4/01/2025	16.18	16.29	15.69	15.80	7,473,082	15.80
3/31/2025	16.00	16.35	15.80	16.21	5,679,066	16.21
3/28/2025	16.15	16.23	16.00	16.18	4,997,552	16.18
3/27/2025	16.10	16.34	15.92	16.17	3,793,955	16.17
3/26/2025	16.29	16.44	16.11	16.28	3,864,227	16.28
3/25/2025	16.53	16.54	16.16	16.35	7,241,972	16.35
3/24/2025	16.59	16.79	16.28	16.49	5,820,030	16.49
3/21/2025	16.15	16.63	16.09	16.54	11,572,045	16.54
3/20/2025	16.63	16.71	16.27	16.28	8,224,861	16.28
3/19/2025	16.98	17.11	16.55	16.67	5,614,729	16.67
3/18/2025	16.50	17.10	16.36	17.01	8,332,041	17.01
3/17/2025	16.30	16.64	16.25	16.51	5,267,643	16.51
3/14/2025	15.95	16.35	15.88	16.30	5,096,664	16.30
3/13/2025	15.84	16.36	15.68	15.82	7,961,504	15.82
3/12/2025	16.93	17.08	15.69	15.79	10,886,185	15.79
3/11/2025	17.29	17.29	16.52	16.93	9,468,580	16.93
3/10/2025	17.39	18.02	17.12	17.28	13,714,872	17.28
3/07/2025	16.12	17.74	16.02	17.50	21,403,100	17.50
3/06/2025	15.61	16.27	15.52	16.17	7,944,928	16.17
3/05/2025	15.49	15.79	15.44	15.75	7,605,775	15.75
3/04/2025	15.70	15.74	15.37	15.50	9,082,311	15.50
3/03/2025	16.80	16.81	15.77	15.87	8,329,038	15.87