Avantor, Inc. Common Stock (AVTR)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	11.33	11.58	10.87	11.05	25,623,269	11.05
10/29/2025	12.42	13.44	11.54	11.58	35,721,404	11.58
10/28/2025	15.11	15.19	14.85	15.08	18,544,053	15.08
10/27/2025	15.40	15.46	14.87	15.11	15,238,751	15.11
10/24/2025	15.61	15.76	15.39	15.40	8,903,628	15.40
10/23/2025	15.23	15.60	15.23	15.46	9,199,504	15.46
10/22/2025	15.50	15.89	15.13	15.16	8,577,516	15.16
10/21/2025	15.65	15.93	15.37	15.60	11,737,593	15.60
10/20/2025	14.98	15.25	14.83	15.18	10,500,915	15.18
10/17/2025	14.50	14.83	14.45	14.78	13,169,939	14.78
10/16/2025	14.10	14.77	13.98	14.57	18,520,511	14.57
10/15/2025	13.77	14.04	13.71	13.87	9,387,921	13.87
10/14/2025	13.60	14.12	13.47	13.91	9,080,109	13.91
10/13/2025	13.52	13.96	13.43	13.78	10,770,978	13.78
10/10/2025	13.65	13.65	13.12	13.40	8,834,328	13.40
10/09/2025	13.63	13.80	13.48	13.54	6,642,660	13.54
10/08/2025	13.57	13.90	13.44	13.75	7,990,021	13.75
10/07/2025	14.16	14.19	13.43	13.47	11,190,944	13.47
10/06/2025	14.25	14.32	13.98	14.09	7,193,870	14.09
10/03/2025	14.00	14.52	13.80	14.29	12,206,002	14.29
10/02/2025	13.71	13.89	13.55	13.77	12,764,544	13.77
10/01/2025	12.51	13.76	12.44	13.67	17,412,614	13.67
9/30/2025	11.80	12.52	11.66	12.48	12,538,055	12.48
9/29/2025	11.88	11.91	11.65	11.84	8,989,804	11.84
9/26/2025	11.76	11.96	11.76	11.84	6,985,077	11.84
9/25/2025	11.93	11.99	11.71	11.78	7,874,286	11.78
9/24/2025	12.18	12.29	11.98	12.01	7,461,401	12.01
9/23/2025	12.53	12.57	12.23	12.24	7,289,696	12.24
9/22/2025	12.37	12.53	12.25	12.45	7,813,231	12.45
9/19/2025	12.86	12.94	12.36	12.50	15,921,987	12.50
9/18/2025	12.58	12.99	12.54	12.86	5,541,798	12.86
9/17/2025	12.74	12.90	12.32	12.40	8,572,661	12.40
9/16/2025	12.41	12.78	12.31	12.71	8,546,714	12.71
9/15/2025	12.33	12.45	12.22	12.39	8,003,394	12.39
9/12/2025	13.00	13.01	12.30	12.31	6,201,462	12.31
9/11/2025	12.69	13.04	12.67	13.01	16,020,034	13.01
9/10/2025	12.72	12.98	12.61	12.61	9,854,887	12.61
9/09/2025	13.12	13.12	12.83	12.83	5,926,655	12.83
9/08/2025	13.17	13.20	12.88	13.13	6,183,365	13.13
9/05/2025	13.23	13.59	13.23	13.31	7,671,889	13.31
9/04/2025	12.82	13.21	12.57	13.19	8,699,345	13.19
9/03/2025	13.14	13.31	12.81	12.82	8,678,750	12.82
9/02/2025	13.30	13.40	13.02	13.29	9,775,178	13.29
8/29/2025	13.20	13.58	13.15	13.47	8,423,804	13.47
8/28/2025	13.15	13.26	12.88	13.21	10,229,484	13.21
8/27/2025	13.23	13.39	13.05	13.19	11,408,140	13.19
8/26/2025	13.14	13.32	12.97	13.30	56,704,058	13.30
8/25/2025	13.96	13.99	13.07	13.21	10,798,280	13.21
8/22/2025	12.72	13.30	12.63	13.27	7,762,978	13.27
8/21/2025	12.73	12.79	12.48	12.56	5,891,382	12.56
8/20/2025	12.94	12.99	12.77	12.88	8,553,966	12.88
8/19/2025	12.88	13.09	12.78	12.98	6,302,065	12.98
8/18/2025	12.92	13.07	12.76	12.76	10,594,741	12.76
8/15/2025	13.08	13.19	12.73	12.93	8,953,011	12.93
8/14/2025	12.90	13.06	12.79	12.98	6,215,007	12.98
8/13/2025	12.63	13.15	12.59	13.07	11,421,499	13.07
8/12/2025	12.17	12.74	12.11	12.66	11,001,203	12.66
8/11/2025	12.51	12.60	11.94	12.10	16,322,381	12.10
8/08/2025	11.28	11.51	11.12	11.50	11,659,987	11.50
8/07/2025	11.35	11.42	11.03	11.38	14,203,834	11.38
8/06/2025	11.50	11.64	11.15	11.18	11,037,104	11.18
8/05/2025	11.39	11.91	11.25	11.64	18,404,646	11.64
8/04/2025	11.41	11.53	11.12	11.30	24,848,693	11.30
8/01/2025	11.94	12.24	10.82	11.36	59,922,151	11.36
7/31/2025	13.57	13.79	13.44	13.44	17,388,694	13.44