Range Low Price High Price Comment
30 days $9.15 $10.67 Monday, 13th Jul 2026 AVTR stock ended at $10.56. This is 1.64% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 2.96% from a day low at $10.31 to a day high of $10.62.
90 days $7.42 $10.67
52 weeks $7.27 $15.91

Historical Avantor, Inc. prices

Date Open High Low Close Volume
Jul 13, 2026 $10.32 $10.62 $10.31 $10.56 5 488 325
Jul 10, 2026 $10.60 $10.64 $10.37 $10.39 5 363 882
Jul 09, 2026 $9.76 $10.67 $9.73 $10.51 7 701 125
Jul 08, 2026 $10.11 $10.15 $9.75 $9.76 5 729 359
Jul 07, 2026 $10.49 $10.57 $10.05 $10.20 6 932 138
Jul 06, 2026 $10.35 $10.54 $10.14 $10.37 6 309 913
Jul 02, 2026 $10.13 $10.32 $10.05 $10.32 6 885 694
Jul 01, 2026 $9.92 $10.30 $9.78 $10.01 10 706 291
Jun 30, 2026 $10.10 $10.15 $9.87 $9.90 5 240 383
Jun 29, 2026 $10.30 $10.30 $9.82 $10.03 7 682 748
Jun 26, 2026 $10.03 $10.40 $10.03 $10.28 3 012 257
Jun 25, 2026 $9.91 $10.25 $9.84 $10.08 8 057 783
Jun 24, 2026 $9.61 $9.87 $9.44 $9.69 6 760 481
Jun 23, 2026 $9.46 $9.52 $9.15 $9.43 10 247 598
Jun 22, 2026 $9.57 $9.62 $9.35 $9.35 6 306 660
Jun 18, 2026 $9.35 $9.67 $9.35 $9.58 7 304 388
Jun 17, 2026 $9.65 $9.78 $9.36 $9.46 6 154 034
Jun 16, 2026 $9.71 $9.82 $9.55 $9.57 4 290 264
Jun 15, 2026 $9.60 $9.89 $9.53 $9.71 6 480 294
Jun 12, 2026 $9.74 $9.76 $9.36 $9.39 7 147 114
Jun 11, 2026 $9.67 $9.70 $9.40 $9.66 5 206 569
Jun 10, 2026 $9.85 $10.06 $9.61 $9.65 7 301 536
Jun 09, 2026 $9.57 $10.05 $9.52 $9.91 14 076 966
Jun 08, 2026 $9.25 $10.01 $9.20 $9.69 15 479 936
Jun 05, 2026 $9.53 $9.53 $9.04 $9.16 9 534 102

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AVTR stock historical prices to predict future price movements?
Trend Analysis: Examine the AVTR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AVTR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT AVANTOR, INC.
Avantor
Avantor, Inc. provides products and services to customers in biopharma, healthcare, education and government, advanced technologies, and applied materials industries in the Americas, Europe, Asia, the Middle East, and Africa. The company offers materials and consumables, such as purity chemicals and reagents, lab products and supplies, formulated silicone materials, customized excipients, customized single-use assemblies, process chromatography r...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE