NYSE:AVTR | Historical Stock Price | Avantor, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.04$10.26$14.94$21.77$31.71$46.202019-05-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.15$28.155,118,000——
2020-12-30$27.34$27.344,503,900——
2020-12-29$26.78$26.783,035,100——
2020-12-28$26.92$26.922,429,400——
2020-12-24$27.07$27.07896,200——
2020-12-23$26.91$26.912,270,800——
2020-12-22$27.26$27.263,236,800——
2020-12-21$27.28$27.285,840,400——
2020-12-18$27.56$27.566,530,000——
2020-12-17$27.44$27.444,886,300——
2020-12-16$27.52$27.525,620,500——
2020-12-15$27.44$27.444,617,300——
2020-12-14$26.80$26.804,241,600——
2020-12-11$26.91$26.912,080,000——
2020-12-10$26.82$26.825,285,700——
2020-12-09$26.46$26.463,320,900——
2020-12-08$27.11$27.114,654,300——
2020-12-07$27.51$27.514,892,700——
2020-12-04$27.15$27.152,838,400——
2020-12-03$27.10$27.104,279,400——
2020-12-02$27.18$27.182,978,800——
2020-12-01$27.15$27.154,606,000——
2020-11-30$27.28$27.287,544,800——
2020-11-27$26.35$26.351,041,600——
2020-11-25$26.04$26.042,855,800——
2020-11-24$25.96$25.962,078,200——
2020-11-23$25.90$25.906,040,500——
2020-11-20$25.92$25.925,468,000——
2020-11-19$26.59$26.594,129,800——
2020-11-18$26.55$26.554,834,500——
2020-11-17$27.60$27.603,841,700——
2020-11-16$27.07$27.075,014,500——
2020-11-13$26.74$26.743,599,000——
2020-11-12$26.32$26.325,609,700——
2020-11-11$26.67$26.674,750,500——
2020-11-10$26.12$26.1211,002,100——
2020-11-09$26.81$26.8112,998,400——
2020-11-06$26.92$26.9237,728,500——
2020-11-05$25.38$25.389,710,500——
2020-11-04$24.48$24.483,246,300——
2020-11-03$23.71$23.712,745,900——
2020-11-02$23.41$23.412,875,500——
2020-10-30$23.27$23.273,899,600——
2020-10-29$23.00$23.003,332,300——
2020-10-28$23.37$23.374,868,500——
2020-10-27$24.44$24.443,469,700——
2020-10-26$24.73$24.734,557,300——
2020-10-23$24.90$24.9011,189,200——
2020-10-22$25.45$25.455,767,700——
2020-10-21$24.71$24.714,545,300——
2020-10-20$24.96$24.965,618,300——
2020-10-19$24.26$24.266,716,100——
2020-10-16$24.46$24.463,975,700——
2020-10-15$24.02$24.023,774,700——
2020-10-14$23.72$23.723,269,800——
2020-10-13$24.07$24.076,382,100——
2020-10-12$24.62$24.624,346,200——
2020-10-09$24.48$24.485,704,500——
2020-10-08$24.30$24.302,258,100——
2020-10-07$24.25$24.255,825,600——
2020-10-06$23.37$23.373,231,800——
2020-10-05$23.47$23.473,859,700——
2020-10-02$22.90$22.904,443,500——
2020-10-01$23.08$23.085,452,600——
2020-09-30$22.49$22.496,133,100——
2020-09-29$22.50$22.502,436,600——
2020-09-28$22.30$22.303,678,200——
2020-09-25$22.03$22.033,238,700——
2020-09-24$21.50$21.504,128,500——
2020-09-23$22.17$22.1710,750,100——
2020-09-22$22.31$22.314,519,700——
2020-09-21$22.79$22.7911,676,900——
2020-09-18$22.27$22.278,331,300——
2020-09-17$22.49$22.496,667,000——
2020-09-16$22.77$22.7711,314,700——
2020-09-15$21.76$21.764,628,000——
2020-09-14$21.94$21.943,366,600——
2020-09-11$21.50$21.502,840,300——
2020-09-10$21.82$21.826,169,400——
2020-09-09$22.00$22.004,372,700——
2020-09-08$21.08$21.083,642,800——
2020-09-04$21.21$21.212,941,300——
2020-09-03$21.48$21.485,806,700——
2020-09-02$22.41$22.412,577,200——
2020-09-01$22.57$22.574,343,000——
2020-08-31$22.57$22.575,748,300——
2020-08-28$21.99$21.994,461,000——
2020-08-27$21.85$21.853,188,800——
2020-08-26$21.75$21.752,806,100——
2020-08-25$21.84$21.845,881,500——
2020-08-24$21.42$21.425,205,100——
2020-08-21$22.35$22.3518,001,400——
2020-08-20$21.17$21.1723,719,700——
2020-08-19$20.85$20.851,802,900——
2020-08-18$20.86$20.863,949,500——
2020-08-17$20.55$20.552,406,000——
2020-08-14$20.68$20.682,092,800——
2020-08-13$21.10$21.101,619,500——
2020-08-12$20.97$20.973,736,000——
2020-08-11$20.32$20.323,385,400——
2020-08-10$20.70$20.703,103,000——
2020-08-07$21.67$21.673,420,300——
2020-08-06$22.18$22.182,557,500——
2020-08-05$22.39$22.392,142,900——
2020-08-04$22.17$22.172,415,900——
2020-08-03$22.42$22.427,293,800——
2020-07-31$22.08$22.084,089,200——
2020-07-30$22.10$22.109,458,100——
2020-07-29$19.64$19.646,006,500——
2020-07-28$18.95$18.953,707,900——
2020-07-27$19.55$19.556,195,500——
2020-07-24$18.48$18.482,983,100——
2020-07-23$18.87$18.874,677,300——
2020-07-22$18.81$18.812,279,000——
2020-07-21$18.66$18.664,401,900——
2020-07-20$18.77$18.773,022,100——
2020-07-17$18.75$18.753,847,200——
2020-07-16$18.77$18.774,420,900——
2020-07-15$19.21$19.217,506,000——
2020-07-14$18.14$18.148,901,800——
2020-07-13$18.00$18.002,095,900——
2020-07-10$18.21$18.211,620,800——
2020-07-09$18.69$18.693,422,200——
2020-07-08$18.72$18.726,059,100——
2020-07-07$18.45$18.455,662,300——
2020-07-06$18.16$18.166,218,800——
2020-07-02$17.53$17.535,590,400——
2020-07-01$16.99$16.996,052,200——
2020-06-30$17.00$17.007,742,300——
2020-06-29$16.50$16.505,940,100——
2020-06-26$16.76$16.769,519,500——
2020-06-25$16.84$16.842,529,200——
2020-06-24$16.91$16.912,732,200——
2020-06-23$17.75$17.754,971,400——
2020-06-22$17.31$17.312,444,800——
2020-06-19$17.63$17.632,102,500——
2020-06-18$17.48$17.481,368,000——
2020-06-17$17.68$17.681,520,100——
2020-06-16$17.72$17.722,096,500——
2020-06-15$17.23$17.232,880,000——
2020-06-12$16.98$16.983,955,500——
2020-06-11$16.66$16.662,360,800——
2020-06-10$17.85$17.851,829,200——
2020-06-09$17.85$17.853,338,500——
2020-06-08$18.21$18.212,937,400——
2020-06-05$18.17$18.172,669,700——
2020-06-04$18.48$18.483,057,300——
2020-06-03$19.24$19.244,254,500——
2020-06-02$18.99$18.993,494,800——
2020-06-01$18.27$18.274,864,000——
2020-05-29$18.97$18.9726,827,700——
2020-05-28$18.33$18.335,042,700——
2020-05-27$18.68$18.686,819,200——
2020-05-26$17.82$17.827,211,900——
2020-05-22$17.83$17.8310,681,700——
2020-05-21$16.54$16.5417,081,700——
2020-05-20$17.00$17.004,771,800——
2020-05-19$17.25$17.253,045,000——
2020-05-18$18.28$18.281,796,000——
2020-05-15$17.86$17.861,300,800——
2020-05-14$17.75$17.751,709,300——
2020-05-13$17.49$17.493,346,300——
2020-05-12$17.89$17.892,050,800——
2020-05-11$18.09$18.093,531,600——
2020-05-08$17.28$17.281,887,600——
2020-05-07$17.08$17.081,414,500——
2020-05-06$17.10$17.102,036,500——
2020-05-05$16.97$16.971,982,900——
2020-05-04$16.96$16.962,229,800——
2020-05-01$16.81$16.812,062,000——
2020-04-30$16.81$16.817,409,400——
2020-04-29$14.70$14.703,034,200——
2020-04-28$13.81$13.813,049,100——
2020-04-27$14.21$14.212,976,300——
2020-04-24$14.04$14.042,559,100——
2020-04-23$13.71$13.712,413,000——
2020-04-22$13.77$13.772,078,100——
2020-04-21$12.86$12.861,360,900——
2020-04-20$13.64$13.641,878,700——
2020-04-17$13.68$13.682,421,900——
2020-04-16$13.61$13.611,624,500——
2020-04-15$13.61$13.611,505,600——
2020-04-14$14.27$14.272,028,300——
2020-04-13$13.89$13.891,810,000——
2020-04-09$13.92$13.923,976,200——
2020-04-08$13.09$13.093,441,100——
2020-04-07$12.96$12.962,075,500——
2020-04-06$13.13$13.133,849,300——
2020-04-03$12.18$12.182,489,900——
2020-04-02$12.36$12.363,231,000——
2020-04-01$11.78$11.785,980,300——
2020-03-31$12.49$12.492,327,200——
2020-03-30$11.90$11.902,492,200——
2020-03-27$11.60$11.601,582,500——
2020-03-26$12.09$12.093,153,400——
2020-03-25$11.12$11.122,275,900——
2020-03-24$11.45$11.453,066,700——
2020-03-23$10.18$10.183,771,100——
2020-03-20$10.41$10.416,065,100——
2020-03-19$10.31$10.315,877,100——
2020-03-18$8.27$8.273,825,000——
2020-03-17$10.01$10.014,115,100——
2020-03-16$10.05$10.053,804,400——
2020-03-13$11.81$11.814,461,900——
2020-03-12$11.08$11.084,835,600——
2020-03-11$12.92$12.924,373,200——
2020-03-10$13.83$13.833,141,100——
2020-03-09$12.77$12.772,525,100——
2020-03-06$15.10$15.102,710,400——
2020-03-05$15.47$15.473,834,900——
2020-03-04$16.21$16.212,405,800——
2020-03-03$15.92$15.922,970,800——
2020-03-02$16.00$16.001,938,800——
2020-02-28$15.75$15.753,809,400——
2020-02-27$15.95$15.952,095,400——
2020-02-26$16.32$16.321,739,900——
2020-02-25$16.37$16.373,575,900——
2020-02-24$16.90$16.902,888,300——
2020-02-21$17.84$17.841,611,900——
2020-02-20$17.67$17.672,646,300——
2020-02-19$17.96$17.962,094,300——
2020-02-18$17.61$17.613,816,600——
2020-02-14$17.81$17.812,016,600——
2020-02-13$17.67$17.671,805,700——
2020-02-12$17.79$17.796,584,300——
2020-02-11$17.40$17.401,676,300——
2020-02-10$17.04$17.044,440,900——
2020-02-07$17.52$17.529,179,600——
2020-02-06$19.24$19.243,069,700——
2020-02-05$19.10$19.102,926,000——
2020-02-04$18.75$18.752,176,200——
2020-02-03$18.60$18.601,334,500——
2020-01-31$18.47$18.472,017,900——
2020-01-30$18.55$18.552,184,400——
2020-01-29$18.78$18.782,703,900——
2020-01-28$18.50$18.503,388,100——
2020-01-27$18.24$18.243,357,700——
2020-01-24$18.70$18.701,366,400——
2020-01-23$18.77$18.771,929,900——
2020-01-22$18.94$18.942,182,400——
2020-01-21$19.13$19.132,089,400——
2020-01-17$19.20$19.203,352,400——
2020-01-16$18.95$18.954,112,600——
2020-01-15$18.47$18.474,173,600——
2020-01-14$17.74$17.743,645,200——
2020-01-13$18.18$18.181,775,700——
2020-01-10$18.20$18.202,216,300——
2020-01-09$18.14$18.143,515,500——
2020-01-08$18.67$18.675,671,200——
2020-01-07$18.88$18.886,964,200——
2020-01-06$18.49$18.496,754,900——
2020-01-03$18.40$18.403,353,300——
2020-01-02$18.45$18.452,386,400——