Avantor, Inc. Common Stock (AVTR)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/28/2025	16.57	16.73	16.41	16.70	6,975,665	16.70
2/27/2025	17.03	17.16	16.46	16.49	6,914,120	16.49
2/26/2025	17.53	17.66	17.15	17.22	4,961,195	17.22
2/25/2025	17.46	17.63	17.16	17.56	8,576,345	17.56
2/24/2025	17.29	17.76	17.22	17.47	6,104,531	17.47
2/21/2025	17.40	17.64	17.22	17.30	6,548,052	17.30
2/20/2025	17.68	17.91	17.47	17.49	4,307,092	17.49
2/19/2025	17.30	17.74	17.14	17.68	7,219,161	17.68
2/18/2025	17.89	17.92	17.19	17.35	10,908,384	17.35
2/14/2025	18.18	18.36	17.83	17.87	3,914,168	17.87
2/13/2025	18.12	18.18	17.90	18.10	6,265,787	18.10
2/12/2025	18.09	18.27	18.00	18.05	4,400,193	18.05
2/11/2025	18.65	18.82	18.19	18.39	6,740,338	18.39
2/10/2025	19.50	19.52	18.49	19.01	10,213,360	19.01
2/07/2025	22.00	22.44	19.09	19.16	14,258,623	19.16
2/06/2025	22.02	22.02	21.31	21.70	6,129,567	21.70
2/05/2025	22.32	22.40	21.94	21.99	4,091,342	21.99
2/04/2025	21.57	22.16	21.55	22.01	4,083,505	22.01
2/03/2025	21.94	22.23	21.73	21.87	6,869,570	21.87
1/31/2025	22.09	22.43	22.07	22.28	4,143,223	22.28
1/30/2025	21.87	22.73	21.77	22.22	3,606,374	22.22
1/29/2025	22.11	22.27	21.40	21.49	5,306,741	21.49
1/28/2025	23.10	23.32	22.40	22.43	4,171,856	22.43
1/27/2025	22.13	22.51	22.13	22.48	3,381,514	22.48
1/24/2025	21.96	22.13	21.76	22.06	3,198,317	22.06
1/23/2025	22.07	22.16	21.64	21.87	5,208,746	21.87
1/22/2025	21.75	22.32	21.66	22.10	7,838,714	22.10
1/21/2025	22.23	22.54	21.72	21.77	8,766,590	21.77
1/17/2025	22.21	22.46	21.70	22.11	6,042,809	22.11
1/16/2025	21.72	22.62	21.61	22.57	4,121,820	22.57
1/15/2025	22.03	22.44	21.31	21.76	7,224,643	21.76
1/14/2025	21.96	22.20	21.68	21.72	4,673,309	21.72
1/13/2025	21.61	22.52	21.56	22.02	8,203,251	22.02
1/10/2025	21.80	22.11	21.55	21.66	3,177,031	21.66
1/08/2025	21.85	22.18	21.60	22.13	2,970,094	22.13
1/07/2025	21.92	22.30	21.75	21.99	3,452,608	21.99
1/06/2025	21.72	22.30	21.71	21.92	4,415,345	21.92