Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Avantor (AVTR.US) Share Price

Price $7.90 on 03-04-2026 at 22:47:26
Change $0.13 1.65%
Buy $8.00
Sell $7.50
Last Trade: -
Day's Volume: 327,788
Last Close: $7.90
Open: $7.705
ISIN: US05352A1007
Day's Range $7.62 - $8.06
52wk Range: $7.27 - $16.165
Market Capitalisation: $5.30b
VWAP: $7.864155
Shares in Issue: 682.06m

Avantor (AVTR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Avantor trades

Avantor (AVTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 7.705 8.06 7.62 7.90 327,788
2nd Apr 2026 (Thu) 7.705 8.06 7.62 7.90 327,788
1st Apr 2026 (Wed) 7.73 7.935 7.56 7.77 519,868
31st Mar 2026 (Tue) 7.75 7.94 7.61 7.84 151,670
30th Mar 2026 (Mon) 7.49 7.69 7.475 7.59 362,799
27th Mar 2026 (Fri) 7.56 7.60 7.27 7.41 377,114
26th Mar 2026 (Thu) 7.62 7.84 7.61 7.67 503,551
25th Mar 2026 (Wed) 7.89 7.92 7.54 7.69 325,398
24th Mar 2026 (Tue) 7.55 7.85 7.40 7.73 385,836
23rd Mar 2026 (Mon) 7.745 7.815 7.55 7.59 369,090
20th Mar 2026 (Fri) 7.60 7.70 7.39 7.51 240,351
19th Mar 2026 (Thu) 7.63 7.81 7.46 7.61 340,817
18th Mar 2026 (Wed) 7.64 7.80 7.615 7.70 293,556
17th Mar 2026 (Tue) 7.70 7.95 7.70 7.80 406,175
16th Mar 2026 (Mon) 7.98 8.01 7.575 7.61 550,507
13th Mar 2026 (Fri) 8.00 8.05 7.87 7.93 499,261
12th Mar 2026 (Thu) 8.475 8.53 7.87 7.90 459,287
11th Mar 2026 (Wed) 8.16 8.42 8.12 8.29 404,057
10th Mar 2026 (Tue) 8.10 8.19 7.85 8.15 540,776
9th Mar 2026 (Mon) 8.035 8.23 7.825 8.15 274,288
6th Mar 2026 (Fri) 8.33 8.33 8.14 8.17 516,094
See more Avantor price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered