Dark

AVTR/PA
Avantor, Inc. Series A Mandatory Convertible Preferred Stock
stock NYSE

Inactive

May 13, 2022

90.81USD+0.844%(+0.76)2,910,388

Pre-market

0.00USD-100.000%(-90.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-13	92.0800	94.8800	90.3900	90.8100	+0.844%	2,910,388	0.000%
2022-05-12	92.6000	92.6500	90.0500	90.0500	-1.735%	214,895	+0.844%
2022-05-11	91.0600	92.2100	91.0600	91.6400	+0.263%	161,384	-0.906%
2022-05-10	90.7800	91.9400	88.7800	91.4000	+2.478%	7,785	-0.646%
2022-05-09	92.9900	93.1095	88.6400	89.1900	-4.661%	16,777	+1.816%
2022-05-06	92.5300	94.1800	91.3400	93.5500	+0.808%	7,789	-2.929%
2022-05-05	94.0900	94.0900	92.1600	92.8000	-4.458%	661,194	-2.144%
2022-05-04	95.8000	97.7600	94.3900	97.1300	+1.346%	127,147	-6.507%
2022-05-03	95.0100	97.9700	95.0100	95.8400	+0.409%	18,471	-5.248%
2022-05-02	95.9400	96.8000	93.6400	95.4500	-1.628%	84,458	-4.861%
2022-04-29	96.7500	104.0500	96.5300	97.0300	+7.050%	924,665	-6.410%
2022-04-28	90.3900	90.9200	87.2400	90.6400	-0.538%	335,565	+0.188%
2022-04-27	91.0300	91.5300	89.5200	91.1300	+1.143%	53,102	-0.351%
2022-04-26	91.8500	92.5000	89.0700	90.1000	-3.274%	116,483	+0.788%
2022-04-25	90.4000	93.1500	90.4000	93.1500	+1.173%	281,149	-2.512%
2022-04-22	95.8900	95.8900	92.0700	92.0700	-3.652%	311,209	-1.369%
2022-04-21	100.4000	100.5750	95.5500	95.5600	-4.764%	38,756	-4.971%
2022-04-20	97.3800	100.5200	97.1300	100.3400	+3.465%	19,277	-9.498%
2022-04-19	94.0000	97.2200	94.0000	96.9800	+2.063%	88,580	-6.362%
2022-04-18	96.8700	96.8700	94.5200	95.0200	-1.380%	4,453	-4.431%
2022-04-14	97.9300	97.9300	95.7100	96.3500	-1.037%	380,278	-5.750%
2022-04-13	93.8100	97.3600	93.5100	97.3600	+5.084%	72,495	-6.728%
2022-04-12	94.2600	95.7000	92.6500	92.6500	-2.185%	583,881	-1.986%
2022-04-11	97.0400	97.0400	94.5900	94.7200	-3.327%	391,339	-4.128%
2022-04-08	98.3600	99.3900	97.9800	97.9800	-1.170%	14,184	-7.318%
2022-04-07	99.0800	99.1400	98.1900	99.1400	+0.947%	124,760	-8.402%
2022-04-06	95.4800	98.2500	94.9700	98.2100	+1.520%	8,866	-7.535%
2022-04-05	100.4500	100.4500	95.9700	96.7400	-3.588%	1,367,731	-6.130%
2022-04-04	102.6700	102.8300	100.1300	100.3400	-3.621%	111,440	-9.498%
2022-04-01	103.7400	104.1100	103.7400	104.1100	+0.560%	3,589	-12.775%
2022-03-31	103.9300	105.7500	103.3800	103.5300	-1.334%	63,437	-12.286%
2022-03-30	104.9300	104.9300	104.9300	104.9300	-0.332%	1,824	-13.457%
2022-03-29	104.5800	105.5300	104.5500	105.2800	+0.930%	70,482	-13.744%
2022-03-28	103.5900	104.3100	102.9100	104.3100	+1.776%	6,552	-12.942%
2022-03-25	103.0700	103.0700	100.9800	102.4900	-0.234%	89,802	-11.396%
2022-03-24	102.8700	102.8700	102.7300	102.7300	-0.156%	3,070	-11.603%
2022-03-23	105.1900	105.1900	102.8900	102.8900	-2.298%	3,751	-11.741%
2022-03-22	105.0900	106.0200	105.0900	105.3100	+0.458%	108,397	-13.769%
2022-03-21	106.2500	106.2500	104.5500	104.8300	-2.456%	6,824	-13.374%
2022-03-18	106.6600	107.6200	106.4299	107.4700	+0.571%	9,672	-15.502%
2022-03-17	105.9500	107.3400	105.6900	106.8600	+0.291%	5,376	-15.020%
2022-03-16	107.6000	107.8400	104.5000	106.5500	+1.024%	99,926	-14.772%
2022-03-15	104.0200	105.4900	103.9728	105.4700	+1.209%	212,003	-13.900%
2022-03-14	103.0000	106.2300	103.0000	104.2100	+0.744%	8,684	-12.859%
2022-03-11	103.4100	104.0200	103.2100	103.4400	-0.663%	32,840	-12.210%
2022-03-10	102.1500	104.2300	102.1500	104.1300	+0.087%	4,591	-12.792%
2022-03-09	103.7400	104.3500	103.7255	104.0400	+3.245%	1,938	-12.716%
2022-03-08	98.5600	102.1300	98.3900	100.7700	+1.053%	37,421	-9.884%
2022-03-07	100.0800	100.0800	98.8600	99.7200	-1.345%	58,002	-8.935%
2022-03-04	104.7300	104.7300	99.6200	101.0800	-4.398%	82,769	-10.160%
2022-03-03	106.6600	106.7700	105.3500	105.7300	-1.094%	89,960	-14.111%
2022-03-02	106.1600	106.9000	105.8800	106.9000	+2.199%	79,193	-15.051%
2022-03-01	106.0000	106.0200	103.9600	104.6000	-1.228%	32,144	-13.184%
2022-02-28	106.5900	106.6900	105.2150	105.9000	-2.180%	25,136	-14.249%
2022-02-25	107.8233	108.2600	107.8233	108.2600	+2.909%	5,708	-16.119%
2022-02-24	98.1900	105.2000	98.1900	105.2000	+3.973%	10,109	-13.679%
2022-02-23	103.5300	103.7600	101.1800	101.1800	-2.945%	8,451	-10.249%
2022-02-22	103.6970	104.2500	102.5100	104.2500	+0.530%	9,204	-12.892%
2022-02-18	106.0800	106.0800	103.7000	103.7000	-1.313%	43,758	-12.430%
2022-02-17	105.6750	106.3200	105.0500	105.0800	-3.188%	58,744	-13.580%
2022-02-16	107.1100	108.5400	105.8700	108.5400	+0.799%	245,591	-16.335%
2022-02-15	110.7900	110.8800	107.3300	107.6800	-0.847%	12,831	-15.667%
2022-02-14	111.3200	111.3200	108.1200	108.6000	-1.728%	155,657	-16.381%
2022-02-11	114.2800	114.3100	110.0300	110.5100	-3.350%	12,513	-17.826%
2022-02-10	113.3700	115.9700	113.3700	114.3400	-0.487%	12,527	-20.579%
2022-02-09	113.6800	115.1200	113.6800	114.9000	+1.916%	5,450	-20.966%
2022-02-08	109.7700	113.2200	109.3400	112.7400	+1.549%	37,759	-19.452%
2022-02-07	113.6100	113.6100	111.0200	111.0200	-1.960%	20,062	-18.204%
2022-02-04	112.5400	113.3600	112.0500	113.2400	-1.548%	78,852	-19.807%
2022-02-03	115.3900	116.3700	114.7200	115.0200	-1.075%	8,680	-21.049%
2022-02-02	117.1000	117.1900	115.2700	116.2700	+1.008%	312,352	-21.897%
2022-02-01	115.1900	116.0900	113.9800	115.1101	+0.797%	38,856	-21.110%
2022-01-31	110.8800	114.2000	110.8800	114.2000	+2.587%	43,900	-20.482%
2022-01-28	107.3700	111.3200	107.3700	111.3200	+4.496%	130,399	-18.424%
2022-01-27	109.2800	109.3499	106.5300	106.5300	-0.893%	184,233	-14.756%
2022-01-26	109.7638	109.9400	106.9500	107.4900	-0.684%	26,144	-15.518%
2022-01-25	110.2500	110.2600	107.8600	108.2300	-2.880%	11,355	-16.095%
2022-01-24	108.9700	111.4400	104.2900	111.4400	+0.714%	8,062	-18.512%
2022-01-21	111.7300	113.3010	110.6500	110.6500	-1.889%	8,156	-17.930%
2022-01-20	115.1300	116.3400	112.7800	112.7800	-1.416%	29,581	-19.480%
2022-01-19	112.9100	114.8300	112.9100	114.4000	+0.989%	3,899	-20.621%
2022-01-18	113.6100	115.5100	113.2000	113.2800	-1.871%	144,623	-19.836%
2022-01-14	114.8900	115.4400	113.2100	115.4400	+0.470%	11,483	-21.336%
2022-01-13	120.3800	120.3800	114.9000	114.9000	-4.497%	216,728	-20.966%
2022-01-12	119.4800	120.3600	119.3900	120.3100	+2.470%	193,598	-24.520%
2022-01-11	116.2000	117.5600	116.2000	117.4100	+1.250%	162,786	-22.656%
2022-01-10	110.8800	115.9600	110.2600	115.9600	+3.195%	429,663	-21.689%
2022-01-07	114.8800	114.8800	111.9700	112.3700	-2.651%	15,947	-19.187%
2022-01-06	115.0400	116.0300	113.0300	115.4300	-0.927%	14,759	-21.329%
2022-01-05	118.4200	119.9900	115.5800	116.5100	-3.021%	9,840	-22.058%
2022-01-04	122.0500	122.0500	118.9400	120.1400	-3.199%	253,545	-24.413%
2022-01-03	125.0500	125.0600	123.3400	124.1100	-3.947%	486,700	-26.831%
2021-12-31	129.9400	129.9400	129.0900	129.2100	-0.178%	41,352	-29.719%
2021-12-30	128.1200	129.5500	128.1200	129.4400	+1.133%	6,392	-29.844%
2021-12-29	126.4500	128.0600	126.3200	127.9900	+0.946%	3,200	-29.049%
2021-12-28	128.6600	128.6700	126.7900	126.7900	-1.446%	4,048	-28.378%
2021-12-27	127.8800	128.6500	126.7510	128.6500	+2.144%	6,772	-29.413%
2021-12-23	125.8200	126.6000	125.8200	125.9500	+0.151%	35,237	-27.900%
2021-12-22	126.7200	126.7200	125.0900	125.7600	+0.656%	9,127	-27.791%
2021-12-21	121.5500	124.9400	121.4000	124.9400	+2.536%	153,560	-27.317%
2021-12-20	121.5200	121.8500	120.0190	121.8500	-0.539%	104,903	-25.474%
2021-12-17	120.9300	123.7100	120.9000	122.5100	+1.131%	56,033	-25.875%
2021-12-16	122.7100	123.1000	120.8800	121.1400	-0.247%	581,019	-25.037%
2021-12-15	117.3200	121.4400	116.7800	121.4400	+3.178%	184,527	-25.222%
2021-12-14	119.3200	119.3200	116.0200	117.7000	-2.129%	334,498	-22.846%
2021-12-13	120.8000	120.8000	119.7900	120.2600	-0.360%	12,873	-24.489%
2021-12-10	121.9300	122.0700	119.9300	120.6950	-0.818%	9,608	-24.761%
2021-12-09	121.6200	124.5000	121.6200	121.6900	-0.539%	8,307	-25.376%
2021-12-08	120.9600	122.4100	120.5000	122.3500	+1.166%	234,832	-25.779%
2021-12-07	117.5800	122.3300	117.5800	120.9400	+3.491%	52,423	-24.913%
2021-12-06	116.7450	116.9800	114.9200	116.8600	+0.120%	4,537	-22.292%
2021-12-03	119.4200	119.4200	113.9000	116.7200	-1.941%	14,479	-22.198%
2021-12-02	117.9600	119.5800	117.9600	119.0300	+1.311%	8,748	-23.708%
2021-12-01	121.2900	121.6300	117.4900	117.4900	-2.595%	14,043	-22.708%
2021-11-30	122.3400	123.9000	120.5000	120.6200	-1.066%	42,204	-24.714%
2021-11-29	121.4300	122.8300	121.4300	121.9200	+0.644%	12,880	-25.517%
2021-11-26	124.1510	124.1700	121.1400	121.1400	-0.222%	8,084	-25.037%
2021-11-24	117.9100	121.4100	117.6700	121.4100	+1.811%	6,574	-25.204%
2021-11-23	121.2700	122.0400	118.4800	119.2500	-2.788%	10,437	-23.849%
2021-11-22	122.3600	123.2600	121.6100	122.6700	+1.059%	30,611	-25.972%
2021-11-19	121.0600	121.3846	120.6100	121.3846	+0.759%	3,349	-25.188%
2021-11-18	120.4400	121.0900	119.4000	120.4700	+0.100%	4,470	-24.620%
2021-11-17	119.7210	120.7800	119.2200	120.3500	-0.660%	5,121	-24.545%
2021-11-16	117.4400	121.1500	117.4400	121.1500	+2.609%	4,338	-25.043%
2021-11-15	115.8500	119.5300	115.8500	118.0700	+1.122%	58,173	-23.088%
2021-11-12	118.9700	118.9700	115.9700	116.7600	-0.950%	190,304	-22.225%
2021-11-11	117.2900	118.3410	116.9700	117.8800	+0.349%	142,270	-22.964%
2021-11-10	119.1800	119.8300	117.4700	117.4700	-1.847%	6,778	-22.695%
2021-11-09	118.9600	121.2400	118.5600	119.6800	+0.285%	6,972	-24.123%
2021-11-08	117.9600	119.6400	117.9400	119.3400	+1.895%	4,934	-23.906%
2021-11-05	113.7200	117.1300	113.7200	117.1200	-1.910%	9,755	-22.464%
2021-11-04	120.7100	121.5400	118.5200	119.4000	-1.273%	15,622	-23.945%
2021-11-03	122.2900	122.7600	118.6100	120.9400	-1.314%	605,583	-24.913%
2021-11-02	122.0800	123.3600	120.7700	122.5500	+1.031%	8,725	-25.900%
2021-11-01	123.7800	125.0299	121.3000	121.3000	-2.004%	9,763	-25.136%
2021-10-29	124.2600	131.9530	122.0000	123.7800	+4.934%	228,269	-26.636%
2021-10-28	114.3800	118.0500	114.3800	117.9600	+3.619%	9,940	-23.016%
2021-10-27	116.2700	116.2700	113.8400	113.8400	-1.938%	7,841	-20.230%
2021-10-26	117.1700	117.6000	115.4900	116.0900	-0.506%	4,185	-21.776%
2021-10-25	117.2900	118.1700	116.6800	116.6800	-1.153%	4,904	-22.172%
2021-10-22	119.2800	119.6700	117.6000	118.0410	-0.922%	53,815	-23.069%
2021-10-21	118.6600	119.1400	117.7032	119.1400	+0.185%	50,299	-23.779%
2021-10-20	118.0400	119.9600	118.0400	118.9200	+0.524%	6,652	-23.638%
2021-10-19	119.3400	120.1400	118.3000	118.3000	-0.488%	5,103	-23.238%
2021-10-18	117.6900	119.3800	117.6900	118.8800	+0.524%	1,023,847	-23.612%
2021-10-15	115.5300	118.2600	115.5300	118.2600	+2.124%	4,518	-23.212%
2021-10-14	116.0400	116.9200	115.0500	115.8000	+1.012%	10,146	-21.580%
2021-10-13	113.6300	114.6800	113.0000	114.6400	+0.061%	11,096	-20.787%
2021-10-12	123.3600	123.3600	114.4600	114.5700	-8.395%	100,719	-20.738%
2021-10-11	125.4000	125.4000	124.3500	125.0700	+0.128%	1,458	-27.393%
2021-10-08	126.2000	126.8200	124.9100	124.9100	-0.676%	4,877	-27.300%
2021-10-07	127.2700	127.4600	125.7600	125.7600	+0.319%	2,804	-27.791%
2021-10-06	124.1100	125.3600	124.0600	125.3600	+0.594%	7,679	-27.561%
2021-10-05	124.3280	125.7900	124.3280	124.6200	+0.687%	7,364	-27.130%
2021-10-04	126.5900	127.9300	122.0300	123.7700	-2.436%	7,234	-26.630%
2021-10-01	125.1600	126.8600	120.9500	126.8600	+0.755%	16,767	-28.417%
2021-09-30	126.1500	127.7700	125.9000	125.9100	+0.215%	25,034	-27.877%
2021-09-29	124.1000	127.4200	124.1000	125.6400	+1.119%	49,578	-27.722%
2021-09-28	128.3200	128.3200	122.4300	124.2500	-4.239%	16,022	-26.913%
2021-09-27	134.3900	134.5800	129.0400	129.7500	-3.979%	58,929	-30.012%
2021-09-24	135.2800	135.2800	134.2110	135.1266	+0.064%	56,612	-32.796%
2021-09-23	135.4800	135.4800	134.2300	135.0400	-0.155%	7,150	-32.753%
2021-09-22	132.2700	135.4400	132.2700	135.2500	+2.797%	214,906	-32.858%
2021-09-21	131.0000	131.5700	129.9900	131.5700	+0.681%	6,888	-30.980%
2021-09-20	129.9000	130.7210	129.6200	130.6800	-0.744%	61,377	-30.510%
2021-09-17	132.7000	132.9500	131.5900	131.6600	-0.536%	7,308	-31.027%
2021-09-16	130.2200	132.4000	130.2200	132.3700	+1.069%	7,711	-31.397%
2021-09-15	129.1000	131.1200	129.1000	130.9700	+1.127%	6,229	-30.664%
2021-09-14	132.5200	134.9700	128.8800	129.5100	-0.246%	372,347	-29.882%
2021-09-13	129.1600	130.5300	127.9900	129.8300	-0.161%	90,983	-30.055%
2021-09-10	129.7600	130.7200	129.6600	130.0400	+0.924%	43,859	-30.168%
2021-09-09	129.0100	130.7400	127.8000	128.8500	+0.187%	9,893	-29.523%
2021-09-08	128.3400	128.6100	127.6000	128.6100	-0.271%	468,353	-29.391%
2021-09-07	126.8200	129.5500	126.8200	128.9600	+2.593%	64,240	-29.583%
2021-09-03	124.9400	125.7000	124.2100	125.7000	+0.464%	25,400	-27.757%
2021-09-02	122.7600	125.1200	122.6700	125.1200	+1.881%	12,103	-27.422%
2021-09-01	121.0700	122.9600	121.0700	122.8100	+1.178%	11,178	-26.057%
2021-08-31	122.7276	123.5300	121.2500	121.3800	-1.189%	76,208	-25.185%
2021-08-30	121.0600	122.9000	121.0600	122.8400	+1.613%	5,788	-26.075%
2021-08-27	121.4500	122.1500	120.8800	120.8900	-2.010%	6,450	-24.882%
2021-08-26	123.1400	123.3700	123.0700	123.3700	+1.803%	23,987	-26.392%
2021-08-25	119.9900	121.5500	119.9900	121.1850	+1.089%	6,426	-25.065%
2021-08-24	119.2700	120.2700	119.2500	119.8800	+0.326%	9,398	-24.249%
2021-08-23	119.2500	119.4900	119.0900	119.4900	+0.285%	554,252	-24.002%
2021-08-20	120.0600	120.0600	118.7400	119.1500	-0.310%	7,252	-23.785%
2021-08-19	118.8800	120.3800	118.8800	119.5200	+1.340%	4,313	-24.021%
2021-08-18	120.4600	120.4600	117.9400	117.9400	-2.448%	94,192	-23.003%
2021-08-17	120.2500	121.0400	120.0100	120.9000	+0.616%	7,644	-24.888%
2021-08-16	118.8100	120.1600	118.7800	120.1600	+1.145%	3,344	-24.426%
2021-08-13	117.6600	118.8000	117.6600	118.8000	+0.177%	6,239	-23.561%
2021-08-12	116.6700	118.5900	116.6339	118.5900	+1.881%	17,750	-23.425%
2021-08-11	117.8700	118.3400	116.0200	116.4000	-1.431%	8,866	-21.985%
2021-08-10	118.3400	119.0799	117.6400	118.0900	+0.181%	15,040	-23.101%
2021-08-09	117.1800	117.8763	116.5300	117.8763	+0.740%	55,380	-22.962%
2021-08-06	116.4300	117.1000	116.4300	117.0100	-0.017%	10,510	-22.391%
2021-08-05	117.2100	117.2100	116.7900	117.0300	+0.137%	7,972	-22.405%
2021-08-04	116.4300	117.0000	115.8500	116.8700	+0.456%	30,211	-22.298%
2021-08-03	116.1500	116.8900	115.9400	116.3400	+0.692%	17,054	-21.944%
2021-08-02	116.3300	118.2500	115.1750	115.5400	-0.095%	10,712	-21.404%
2021-07-30	114.9400	116.7000	114.2500	115.6500	+0.723%	42,517	-21.479%
2021-07-29	114.8300	115.4100	114.8200	114.8200	-1.128%	78,304	-20.911%
2021-07-28	114.3600	116.1300	114.3300	116.1300	+1.583%	261,091	-21.803%
2021-07-27	113.4600	114.4600	112.7000	114.3200	+0.061%	25,392	-20.565%
2021-07-26	114.5300	114.5300	113.8900	114.2500	-0.522%	2,304	-20.516%
2021-07-23	115.2500	115.6400	114.8500	114.8500	+0.123%	23,252	-20.932%
2021-07-22	113.4400	114.9400	113.4400	114.7088	+0.595%	3,808	-20.834%
2021-07-21	113.9600	114.0300	111.9300	114.0300	-0.921%	106,855	-20.363%
2021-07-20	113.0800	115.2900	113.0800	115.0900	+2.786%	4,786	-21.097%
2021-07-19	111.7900	112.3500	110.9400	111.9700	-0.400%	14,625	-18.898%
2021-07-16	112.9100	112.9100	111.1100	112.4200	-0.044%	6,392	-19.223%
2021-07-15	112.7000	112.7600	111.7350	112.4700	+1.737%	6,159	-19.258%
2021-07-14	111.3200	111.3500	110.5500	110.5500	-1.145%	4,904	-17.856%
2021-07-13	111.4100	112.1000	111.3800	111.8300	-0.312%	11,944	-18.796%
2021-07-12	111.5500	112.5200	111.5500	112.1800	+0.565%	5,570	-19.050%
2021-07-09	110.8000	111.5500	110.8000	111.5500	+1.317%	202,632	-18.593%
2021-07-08	108.8500	111.1200	108.8500	110.1000	-0.326%	4,559	-17.520%
2021-07-07	112.5300	112.5300	110.3400	110.4600	-1.349%	7,271	-17.789%
2021-07-06	109.9500	111.9800	109.9500	111.9700	+2.293%	12,630	-18.898%
2021-07-02	111.5000	111.5000	109.1800	109.4600	-2.181%	9,342	-17.038%
2021-07-01	110.1000	112.0300	110.0300	111.9000	+2.136%	118,546	-18.847%
2021-06-30	109.9600	110.2100	109.5600	109.5600	-0.931%	390,402	-17.114%
2021-06-29	112.2200	112.2800	110.5900	110.5900	-0.298%	27,998	-17.886%
2021-06-28	110.3100	110.9200	109.9900	110.9200	+0.517%	6,252	-18.130%
2021-06-25	109.3200	110.4300	109.1600	110.3500	+1.201%	3,552	-17.707%
2021-06-24	109.2600	109.6200	107.8750	109.0400	-0.110%	54,912	-16.719%
2021-06-23	109.8700	109.9400	109.1600	109.1600	+0.128%	8,004	-16.810%
2021-06-22	107.9800	109.1700	107.9800	109.0200	+0.767%	7,046	-16.703%
2021-06-21	107.1700	108.8600	106.4433	108.1900	+0.222%	64,213	-16.064%
2021-06-18	107.5900	108.3800	107.5100	107.9500	-0.231%	158,198	-15.878%
2021-06-17	105.6600	108.9600	105.6600	108.2000	+2.559%	181,328	-16.072%
2021-06-16	104.3600	106.6100	104.1800	105.5000	+2.229%	11,474	-13.924%
2021-06-15	104.3200	104.6900	102.5300	103.2000	-0.193%	49,843	-12.006%
2021-06-14	103.3700	103.9700	102.5800	103.4000	-0.318%	18,615	-12.176%
2021-06-11	102.1600	103.7300	101.3500	103.7300	-0.058%	168,751	-12.455%
2021-06-10	101.3000	103.7900	101.3000	103.7900	+4.722%	20,250	-12.506%
2021-06-09	99.2600	99.5200	99.1100	99.1100	-0.232%	5,657	-8.375%
2021-06-08	97.0600	99.5900	97.0600	99.3400	+1.616%	180,790	-8.587%
2021-06-07	96.7000	98.6200	96.7000	97.7600	+0.380%	15,851	-7.109%
2021-06-04	96.7100	98.6500	96.7100	97.3900	+1.947%	6,921	-6.756%
2021-06-03	95.7000	96.1600	95.4300	95.5300	-1.748%	11,080	-4.941%
2021-06-02	97.0600	98.1100	97.0600	97.2300	-0.246%	31,167	-6.603%
2021-06-01	99.7800	99.7800	97.3400	97.4700	-2.197%	7,564	-6.833%
2021-05-28	99.4900	100.7200	99.3700	99.6600	+0.413%	26,055	-8.880%
2021-05-27	98.5100	99.3600	98.0400	99.2500	+0.936%	8,651	-8.504%
2021-05-26	98.5600	99.0900	98.2100	98.3300	+0.398%	9,322	-7.648%
2021-05-25	98.7100	98.7100	97.5300	97.9400	-0.356%	95,510	-7.280%
2021-05-24	96.3700	98.9900	96.3700	98.2900	+1.382%	7,988	-7.610%
2021-05-21	97.3300	97.4400	96.6600	96.9500	+0.176%	3,858	-6.333%
2021-05-20	96.3600	97.3900	96.1300	96.7800	+0.676%	105,604	-6.169%
2021-05-19	93.2300	96.1300	92.9700	96.1300	+0.860%	82,637	-5.534%
2021-05-18	95.0900	96.7700	94.9400	95.3100	-0.584%	38,470	-4.721%
2021-05-17	96.9700	97.3800	95.2800	95.8700	-2.293%	5,845	-5.278%
2021-05-14	94.3200	98.4800	94.3200	98.1200	+3.974%	605,376	-7.450%
2021-05-13	93.7900	94.3700	92.9140	94.3700	+0.952%	207,576	-3.772%
2021-05-12	95.6900	96.6500	93.4800	93.4800	-2.432%	34,774	-2.856%
2021-05-11	92.2500	95.8100	92.2500	95.8100	+1.172%	66,551	-5.219%
2021-05-10	95.9200	95.9200	94.5000	94.7000	-2.007%	207,750	-4.108%
2021-05-07	95.8900	98.3300	95.8900	96.6400	+0.311%	29,139	-6.033%
2021-05-06	96.4300	97.0400	95.7600	96.3400	-0.956%	78,705	-5.740%
2021-05-05	95.5500	98.4200	97.0300	97.2700	+1.270%	3,535	-6.641%
2021-05-04	96.7700	96.7700	94.2500	96.0500	-1.010%	10,375	-5.455%
2021-05-03	98.5000	99.9300	96.7000	97.0300	-1.831%	13,067	-6.410%
2021-04-30	100.6400	100.7900	98.7000	98.8400	-2.313%	122,585	-8.124%
2021-04-29	103.3900	104.2400	99.6300	101.1800	-1.757%	132,589	-10.249%
2021-04-28	102.4000	103.5000	102.4000	102.9900	-0.078%	380,647	-11.826%
2021-04-27	104.4900	104.4900	102.7200	103.0700	-1.170%	166,197	-11.895%
2021-04-26	103.6200	104.3500	103.5200	104.2900	+0.997%	430,551	-12.925%
2021-04-23	102.7100	104.1900	101.8700	103.2600	+1.574%	339,206	-12.057%
2021-04-22	100.5100	103.0400	100.5100	101.6600	+0.923%	26,087	-10.673%
2021-04-21	99.1700	101.0000	98.7200	100.7300	+1.871%	279,016	-9.848%
2021-04-20	100.0000	100.0000	97.9800	98.8800	-0.822%	54,785	-8.161%
2021-04-19	100.1400	100.5500	99.1650	99.7000	-1.472%	3,709	-8.917%
2021-04-16	103.6500	103.6500	100.3900	101.1900	-1.624%	114,196	-10.258%
2021-04-15	100.2200	102.8600	100.2200	102.8600	+2.216%	149,731	-11.715%
2021-04-14	103.1700	103.1700	100.4900	100.6300	-2.216%	109,013	-9.759%
2021-04-13	102.9900	103.4700	101.1200	102.9100	+0.078%	280,570	-11.758%
2021-04-12	99.0300	103.5300	99.0300	102.8300	+4.111%	519,997	-11.689%
2021-04-09	98.5600	98.7700	98.4600	98.7700	+0.051%	55,605	-8.059%
2021-04-08	97.5600	99.4800	97.5600	98.7200	+2.142%	58,981	-8.013%
2021-04-07	98.2500	98.2500	96.5999	96.6500	-0.984%	67,423	-6.042%
2021-04-06	95.1400	98.0500	95.0900	97.6100	+2.997%	374,397	-6.966%
2021-04-05	91.9400	94.8000	91.9400	94.7700	+2.732%	16,277	-4.179%
2021-04-01	90.2100	92.4400	90.2100	92.2500	+2.193%	34,347	-1.561%
2021-03-31	89.0000	91.7600	89.0000	90.2700	+1.132%	94,417	+0.598%
2021-03-30	87.6400	89.5800	87.6400	89.2600	+0.734%	1,136,196	+1.737%
2021-03-29	88.8100	88.8100	87.9100	88.6100	0.000%	65,087	+2.483%
2021-03-26	88.3000	89.2939	88.3000	88.6100	+1.257%	34,027	+2.483%
2021-03-25	87.1800	87.8100	86.3900	87.5100	-0.591%	319,078	+3.771%
2021-03-24	88.5600	88.8400	88.0300	88.0300	-1.234%	64,268	+3.158%
2021-03-23	91.9000	91.9000	89.1300	89.1300	-2.908%	10,970	+1.885%
2021-03-22	90.4100	92.2100	90.4100	91.8000	+1.347%	5,110	-1.078%
2021-03-19	88.8500	90.5800	88.8500	90.5800	+2.397%	9,472	+0.254%
2021-03-18	88.0800	88.8600	87.1700	88.4600	+0.786%	77,003	+2.657%
2021-03-17	86.8200	88.1100	86.8200	87.7700	-0.284%	12,767	+3.464%
2021-03-16	90.9300	91.3200	87.6700	88.0200	-3.211%	102,112	+3.170%
2021-03-15	88.9900	90.9400	88.9900	90.9400	+2.054%	5,392	-0.143%
2021-03-12	89.0200	89.1800	87.2000	89.1100	+0.474%	4,103	+1.908%
2021-03-11	87.7700	89.0650	87.2114	88.6900	+2.048%	923,530	+2.390%
2021-03-10	88.6000	89.5600	86.9000	86.9100	-1.407%	371,915	+4.487%
2021-03-09	87.2900	88.9600	87.2900	88.1500	+3.572%	110,310	+3.018%
2021-03-08	86.5300	87.9800	84.9500	85.1100	-0.758%	327,458	+6.697%
2021-03-05	84.8000	85.8300	82.8300	85.7600	+1.311%	101,136	+5.889%
2021-03-04	86.2300	86.7000	83.2100	84.6500	-2.454%	123,275	+7.277%
2021-03-03	89.4000	89.4200	86.7800	86.7800	-3.898%	277,157	+4.644%
2021-03-02	89.9700	90.5600	89.9398	90.3000	+1.007%	485,991	+0.565%
2021-03-01	89.6700	89.9500	89.0200	89.4000	+2.629%	415,702	+1.577%
2021-02-26	87.8500	87.9800	86.2600	87.1100	+0.357%	506,545	+4.248%
2021-02-25	86.6000	87.5200	85.8000	86.8000	+0.930%	21,098	+4.620%
2021-02-24	87.0200	88.4100	86.0000	86.0000	-2.050%	722,866	+5.593%
2021-02-23	87.0700	88.3000	86.1200	87.8000	-0.295%	892,524	+3.428%
2021-02-22	89.5000	90.2500	87.9700	88.0600	-2.136%	257,866	+3.123%
2021-02-19	90.3200	90.3200	89.9100	89.9820	-0.142%	125,970	+0.920%
2021-02-18	90.9800	91.4400	89.7700	90.1100	-3.087%	863,849	+0.777%
2021-02-17	92.2800	93.2500	92.0300	92.9800	-0.354%	16,850	-2.334%
2021-02-16	96.0000	96.0000	92.7200	93.3100	-2.670%	729,221	-2.679%
2021-02-12	94.2700	95.8700	94.2700	95.8700	+1.396%	18,695	-5.278%
2021-02-11	94.8700	95.8300	94.0400	94.5500	-1.026%	37,529	-3.956%
2021-02-10	94.6361	95.8500	94.1300	95.5300	+2.665%	73,050	-4.941%
2021-02-09	93.1800	93.7900	92.5812	93.0500	-0.947%	4,014	-2.407%
2021-02-08	94.5000	94.7100	93.3900	93.9400	+0.245%	29,701	-3.332%
2021-02-05	93.8108	94.6700	92.7300	93.7100	+0.904%	29,556	-3.095%
2021-02-04	94.2500	95.7800	91.5800	92.8700	-0.875%	79,265	-2.218%
2021-02-03	94.7000	94.7000	93.3000	93.6900	-0.847%	13,091	-3.074%
2021-02-02	94.8000	95.6400	94.4900	94.4900	+1.986%	6,253	-3.895%
2021-02-01	92.7000	93.2300	92.3400	92.6500	+0.043%	33,995	-1.986%
2021-01-29	92.1400	94.5500	91.9100	92.6100	-4.526%	52,311	-1.944%
2021-01-28	90.7100	97.0000	90.6500	97.0000	+8.708%	68,976	-6.381%
2021-01-27	93.6100	93.6100	89.0200	89.2300	-5.706%	30,629	+1.771%
2021-01-26	96.6400	96.6400	94.2700	94.6300	-2.060%	14,642	-4.037%
2021-01-25	97.6100	97.6400	95.9900	96.6200	-0.114%	1,148,492	-6.013%
2021-01-22	95.4200	96.7300	95.4200	96.7300	+0.353%	7,316	-6.120%
2021-01-21	96.9000	96.9000	95.8500	96.3900	+0.177%	16,862	-5.789%
2021-01-20	94.8500	96.4000	94.1600	96.2200	+2.275%	16,966	-5.623%
2021-01-19	92.0000	94.0800	92.0000	94.0800	+2.584%	42,373	-3.476%
2021-01-15	91.5400	91.7100	89.4500	91.7100	+0.581%	121,917	-0.981%
2021-01-14	93.1000	93.1000	90.9800	91.1800	-1.862%	14,715	-0.406%
2021-01-13	93.6600	93.9250	92.9000	92.9100	-2.076%	207,032	-2.260%
2021-01-12	96.3300	96.9300	94.6600	94.8800	-1.515%	346,752	-4.290%
2021-01-11	90.9500	96.3400	90.9500	96.3400	+5.810%	182,271	-5.740%
2021-01-08	93.4200	95.1950	90.5800	91.0500	-1.759%	658,356	-0.264%
2021-01-07	91.0200	92.6800	90.9400	92.6800	+3.762%	514,908	-2.018%
2021-01-06	87.2100	89.6400	87.2100	89.3200	+1.975%	6,717	+1.668%
2021-01-05	87.9800	88.0800	87.5600	87.5900	+0.771%	19,204	+3.676%
2021-01-04	88.8000	88.8000	86.4100	86.9200	-2.238%	3,407	+4.475%
2020-12-31	88.2500	89.0650	88.2500	88.9100	+2.231%	71,160	+2.137%
2020-12-30	84.9400	88.1200	84.9400	86.9700	+1.922%	6,033	+4.415%
2020-12-29	86.0300	86.0300	84.8200	85.3300	-0.559%	57,826	+6.422%
2020-12-28	88.3300	88.3300	84.9200	85.8100	-0.614%	9,072	+5.827%
2020-12-24	87.0304	87.0500	86.1950	86.3400	+0.524%	12,575	+5.177%
2020-12-23	86.0500	86.8300	85.8400	85.8900	-1.333%	31,772	+5.728%
2020-12-22	87.0000	87.2600	86.4900	87.0505	+0.219%	23,211	+4.319%
2020-12-21	87.3500	87.3500	85.7100	86.8600	-0.149%	4,825	+4.548%
2020-12-18	87.2200	87.7800	86.9500	86.9900	-0.583%	9,622	+4.391%
2020-12-17	87.1300	89.6800	87.1300	87.5000	-0.126%	36,287	+3.783%
2020-12-16	86.6800	87.6100	86.1600	87.6100	+0.811%	18,576	+3.653%
2020-12-15	85.0600	87.3700	85.0600	86.9050	+1.715%	29,057	+4.493%
2020-12-14	86.2700	86.9200	85.4400	85.4400	-0.362%	10,788	+6.285%
2020-12-11	85.7800	85.7800	84.9300	85.7500	+0.375%	4,565	+5.901%
2020-12-10	86.0800	86.0800	85.1900	85.4300	+1.473%	1,562	+6.298%
2020-12-09	85.4700	85.4700	84.1900	84.1900	-2.070%	3,964	+7.863%
2020-12-08	87.7100	87.7100	85.6700	85.9700	-1.715%	45,006	+5.630%
2020-12-07	86.5000	87.7100	86.5000	87.4700	+1.227%	4,535	+3.818%
2020-12-04	85.8200	86.4600	85.8100	86.4100	+0.279%	13,078	+5.092%
2020-12-03	85.8300	87.8700	85.8300	86.1700	-0.232%	7,707	+5.385%
2020-12-02	86.0400	86.7998	85.2250	86.3700	-0.116%	3,318	+5.141%
2020-12-01	87.4400	87.4400	85.7900	86.4700	+0.151%	112,570	+5.019%
2020-11-30	84.7080	86.6100	84.6600	86.3400	+2.676%	46,293	+5.177%
2020-11-27	84.1000	84.1900	83.5800	84.0900	+1.240%	2,295	+7.991%
2020-11-25	83.2800	83.2800	82.2700	83.0600	-0.192%	1,986	+9.331%
2020-11-24	83.3000	83.3000	80.9200	83.2200	+0.971%	3,139	+9.120%

.dark-mode .HRc3pg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRc3pg{ color: #333333; background-color: white; border: 2px solid #333333; }AVTR/PAAvantor, Inc. Series A Mandatory Convertible Preferred Stockstock NYSE

AVTR/PA
Avantor, Inc. Series A Mandatory Convertible Preferred Stock
stock NYSE