Avantor, Inc. (AVTR) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +0.3%
- 3M
- +17.4%
- YTD
- +35.0%
- 1Y
- +36.7%
- 3Y
- -5.4%
- 5Y
- -16.9%
Loading 10-year price history...
AVTR Historical Performance
AVTR Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +25.2%
- 2020 annual price return
- +52.6%
- 2021 annual price return
- +54.3%
- 2022 annual price return
- -48.0%
- 2023 annual price return
- +7.8%
- 2024 annual price return
- -7.4%
- 2025 annual price return
- -45.9%
- 2026 annual price return
- +36.7%
AVTR Stock Price Trajectory (2019–2026)
As of November 7, 2026, Avantor, Inc. (AVTR) trades at $15.47, representing a +36.7% return over the past year. The stock has delivered a -60.3% total return over five years (-16.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $44.37 on September 23, 2021. From this peak, AVTR has corrected -65.1%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers TMO (+22.8% 1Y), DHR (+9.3% 1Y), and MLAB (+71.3% 1Y), AVTR has underperformed the peer group average. Compare AVTR vs TMO →
AVTR Historical Price Data · from 2019
Rows 1–50 of 1,880| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.07 | 15.61 | 15.07 | 15.47 | 6.14M | +2.18% |
| 2026-11-05 | 15.55 | 15.67 | 15.09 | 15.14 | 7.46M | -3.26% |
| 2026-11-04 | 15.88 | 16.19 | 15.45 | 15.65 | 10.05M | +0.38% |
| 2026-11-03 | 15.67 | 16.01 | 15.55 | 15.59 | 8.76M | -0.13% |
| 2026-11-02 | 16.09 | 16.09 | 15.56 | 15.61 | 9.40M | -2.74% |
| 2026-10-30 | 16.74 | 16.80 | 15.85 | 16.05 | 9.73M | -3.78% |
| 2026-10-29 | 16.65 | 16.73 | 16.32 | 16.68 | 11.22M | -0.06% |
| 2026-10-28 | 16.41 | 17.22 | 16.17 | 16.69 | 29.72M | -2.57% |
| 2026-10-27 | 17.29 | 17.39 | 17.07 | 17.13 | 10.69M | -0.93% |
| 2026-10-26 | 17.14 | 17.40 | 17.03 | 17.29 | 6.74M | 0.00% |
| 2026-10-23 | 17.10 | 17.32 | 16.90 | 17.29 | 7.87M | +0.82% |
| 2026-10-22 | 17.29 | 17.45 | 16.97 | 17.15 | 12.74M | -0.64% |
| 2026-10-21 | 16.45 | 17.33 | 16.45 | 17.26 | 11.63M | +3.85% |
| 2026-10-20 | 16.38 | 16.83 | 16.24 | 16.62 | 9.15M | +2.03% |
| 2026-10-19 | 16.42 | 16.55 | 16.19 | 16.29 | 9.31M | -0.79% |
| 2026-10-16 | 16.10 | 16.45 | 15.95 | 16.42 | 29.36M | +2.05% |
| 2026-10-15 | 15.83 | 16.26 | 15.70 | 16.09 | 5.97M | +2.48% |
| 2026-10-14 | 15.61 | 16.00 | 15.61 | 15.70 | 8.05M | +0.96% |
| 2026-10-13 | 15.53 | 15.66 | 15.44 | 15.55 | 4.65M | +0.39% |
| 2026-10-12 | 15.71 | 15.76 | 15.39 | 15.49 | 5.92M | -1.15% |
| 2026-10-09 | 15.45 | 15.76 | 15.42 | 15.67 | 4.24M | +1.82% |
| 2026-10-08 | 15.22 | 15.42 | 14.96 | 15.39 | 12.13M | +0.26% |
| 2026-10-07 | 15.38 | 15.52 | 15.04 | 15.35 | 6.01M | -0.52% |
| 2026-10-06 | 15.95 | 16.38 | 15.42 | 15.43 | 11.39M | -2.40% |
| 2026-10-05 | 15.34 | 15.87 | 15.24 | 15.81 | 8.18M | +3.06% |
| 2026-10-02 | 15.11 | 15.38 | 14.97 | 15.34 | 6.15M | +2.06% |
| 2026-10-01 | 14.94 | 15.20 | 14.57 | 15.03 | 10.57M | -0.13% |
| 2026-09-30 | 15.16 | 15.36 | 15.05 | 15.05 | 7.38M | -1.25% |
| 2026-09-29 | 15.18 | 15.42 | 15.06 | 15.24 | 6.91M | -0.33% |
| 2026-09-28 | 15.10 | 15.41 | 15.07 | 15.29 | 9.44M | +0.26% |
| 2026-09-25 | 15.33 | 15.36 | 15.08 | 15.25 | 6.53M | -0.85% |
| 2026-09-24 | 14.72 | 15.43 | 14.67 | 15.38 | 7.72M | +4.20% |
| 2026-09-23 | 14.95 | 15.14 | 14.72 | 14.76 | 10.57M | -1.20% |
| 2026-09-22 | 15.13 | 15.32 | 14.91 | 14.94 | 11.16M | -1.06% |
| 2026-09-21 | 15.39 | 15.59 | 15.04 | 15.10 | 9.19M | -2.71% |
| 2026-09-18 | 15.87 | 15.90 | 15.44 | 15.52 | 14.83M | -2.14% |
| 2026-09-17 | 15.81 | 16.05 | 15.64 | 15.86 | 9.83M | +1.60% |
| 2026-09-16 | 15.53 | 15.82 | 15.42 | 15.61 | 10.55M | +1.10% |
| 2026-09-15 | 15.22 | 15.65 | 15.19 | 15.44 | 8.19M | +1.85% |
| 2026-09-14 | 14.87 | 15.17 | 14.70 | 15.16 | 9.14M | +2.36% |
| 2026-09-11 | 15.01 | 15.05 | 14.70 | 14.81 | 6.18M | -0.47% |
| 2026-09-10 | 14.72 | 14.94 | 14.60 | 14.88 | 7.54M | 0.00% |
| 2026-09-09 | 15.08 | 15.16 | 14.72 | 14.88 | 7.85M | -2.43% |
| 2026-09-08 | 14.83 | 15.46 | 14.67 | 15.25 | 12.50M | +1.87% |
| 2026-09-04 | 15.13 | 15.18 | 14.85 | 14.97 | 7.65M | -1.45% |
| 2026-09-03 | 14.78 | 15.20 | 14.59 | 15.19 | 9.32M | +3.69% |
| 2026-09-02 | 14.22 | 14.84 | 14.22 | 14.65 | 8.92M | +3.17% |
| 2026-09-01 | 14.55 | 14.63 | 14.19 | 14.20 | 5.68M | -2.34% |
| 2026-08-31 | 14.54 | 14.59 | 14.34 | 14.54 | 6.54M | -0.27% |
| 2026-08-28 | 14.50 | 14.65 | 14.45 | 14.58 | 5.30M | -0.21% |
AVTR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AVTR — Frequently Asked Questions
Quick answers to the most common questions about buying AVTR stock.
How has AVTR stock performed recently?
AVTR returned +36.7% over the past year, beating its 5-year annualized CAGR of -16.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AVTR's all-time high price?
Avantor, Inc. reached $44.37 on 2021-09-23. The 52-week high is $17.45. Current 1-year return of +36.7% places the stock closer to historical peaks.
Where can I download AVTR historical price data?
This page provides AVTR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.