Avantor, Inc. (AVTR) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +26.1%
- 3M
- +24.4%
- YTD
- -16.4%
- 1Y
- -27.9%
- 3Y
- -21.3%
- 5Y
- -22.7%
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
- -21.0%
AVTR Stock Price Trajectory (2019–2026)
As of June 22, 2026, Avantor, Inc. (AVTR) trades at $9.35, representing a -27.9% return over the past year. The stock has delivered a -72.4% total return over five years (-22.7% 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 -78.9%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers TMO (+18.4% 1Y), DHR (-8.9% 1Y), and MLAB (+2.3% 1Y), AVTR has underperformed the peer group average. Compare AVTR vs TMO →
AVTR Historical Price Data · from 2019
Rows 1–50 of 1,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 9.57 | 9.62 | 9.35 | 9.35 | 7.30M | -2.40% |
| 2026-06-18 | 9.35 | 9.67 | 9.35 | 9.58 | 7.30M | +1.27% |
| 2026-06-17 | 9.64 | 9.78 | 9.36 | 9.46 | 7.27M | -1.15% |
| 2026-06-16 | 9.71 | 9.82 | 9.54 | 9.57 | 5.28M | -1.44% |
| 2026-06-15 | 9.60 | 9.89 | 9.53 | 9.71 | 3.91M | +3.41% |
| 2026-06-12 | 9.74 | 9.76 | 9.36 | 9.39 | 8.23M | -2.80% |
| 2026-06-11 | 9.67 | 9.70 | 9.40 | 9.66 | 4.58M | +0.10% |
| 2026-06-10 | 9.85 | 10.06 | 9.61 | 9.65 | 6.43M | -2.62% |
| 2026-06-09 | 9.57 | 10.04 | 9.52 | 9.91 | 13.80M | +2.27% |
| 2026-06-08 | 9.25 | 10.01 | 9.20 | 9.69 | 17.15M | +5.79% |
| 2026-06-05 | 9.51 | 9.51 | 9.04 | 9.16 | 8.44M | -3.78% |
| 2026-06-04 | 9.11 | 9.62 | 9.11 | 9.52 | 11.02M | +4.96% |
| 2026-06-03 | 8.86 | 9.13 | 8.82 | 9.07 | 6.51M | +0.89% |
| 2026-06-02 | 8.84 | 9.04 | 8.71 | 8.99 | 9.85M | -2.18% |
| 2026-06-01 | 8.97 | 9.33 | 8.90 | 9.19 | 12.88M | +0.77% |
| 2026-05-29 | 9.04 | 9.38 | 8.93 | 9.12 | 10.36M | -0.33% |
| 2026-05-28 | 8.42 | 9.30 | 8.42 | 9.15 | 13.41M | +8.93% |
| 2026-05-27 | 8.26 | 8.46 | 8.21 | 8.40 | 8.96M | +3.19% |
| 2026-05-26 | 8.08 | 8.15 | 7.94 | 8.14 | 8.37M | +0.25% |
| 2026-05-22 | 7.84 | 8.13 | 7.81 | 8.12 | 1.27M | +3.18% |
| 2026-05-21 | 7.85 | 7.93 | 7.69 | 7.87 | 6.11M | -0.13% |
| 2026-05-20 | 7.64 | 7.89 | 7.42 | 7.88 | 22.17M | +3.14% |
| 2026-05-19 | 7.65 | 7.80 | 7.50 | 7.64 | 7.41M | +0.53% |
| 2026-05-18 | 7.70 | 7.76 | 7.58 | 7.60 | 8.04M | -0.26% |
| 2026-05-15 | 7.92 | 8.02 | 7.61 | 7.62 | 7.76M | -4.03% |
| 2026-05-14 | 7.93 | 8.05 | 7.71 | 7.94 | 10.86M | +0.89% |
| 2026-05-13 | 8.08 | 8.15 | 7.83 | 7.87 | 8.96M | -3.67% |
| 2026-05-12 | 8.10 | 8.21 | 8.01 | 8.17 | 9.48M | +2.51% |
| 2026-05-11 | 8.29 | 8.30 | 7.95 | 7.97 | 6.55M | -4.09% |
| 2026-05-08 | 8.32 | 8.39 | 8.10 | 8.31 | 14.86M | 0.00% |
| 2026-05-07 | 8.49 | 8.58 | 8.22 | 8.31 | 11.08M | -1.42% |
| 2026-05-06 | 8.46 | 8.57 | 8.27 | 8.43 | 7.99M | +4.72% |
| 2026-05-05 | 8.08 | 8.26 | 7.92 | 8.05 | 2.56M | +0.75% |
| 2026-05-04 | 7.92 | 8.02 | 7.72 | 7.99 | 7.00M | +0.38% |
| 2026-05-01 | 8.13 | 8.22 | 7.85 | 7.96 | 8.03M | -1.73% |
| 2026-04-30 | 7.86 | 8.28 | 7.73 | 8.10 | 13.12M | +3.18% |
| 2026-04-29 | 8.50 | 8.55 | 7.47 | 7.85 | 17.13M | -0.13% |
| 2026-04-28 | 7.97 | 8.10 | 7.79 | 7.86 | 8.12M | -1.38% |
| 2026-04-27 | 7.99 | 8.06 | 7.83 | 7.97 | 6.53M | +0.89% |
| 2026-04-24 | 7.74 | 7.92 | 7.59 | 7.90 | 8.14M | +1.80% |
| 2026-04-23 | 8.14 | 8.29 | 7.46 | 7.76 | 11.13M | -6.28% |
| 2026-04-22 | 8.58 | 8.62 | 8.22 | 8.28 | 9.05M | -2.93% |
| 2026-04-21 | 8.53 | 8.84 | 8.46 | 8.53 | 9.52M | +0.35% |
| 2026-04-20 | 8.45 | 8.54 | 8.28 | 8.50 | 10.42M | -0.23% |
| 2026-04-17 | 8.35 | 8.57 | 8.31 | 8.52 | 11.70M | +3.15% |
| 2026-04-16 | 8.39 | 8.42 | 8.19 | 8.26 | 7.54M | -1.31% |
| 2026-04-15 | 8.28 | 8.48 | 8.26 | 8.37 | 15.96M | +2.07% |
| 2026-04-14 | 8.16 | 8.37 | 8.12 | 8.20 | 6.13M | +0.24% |
| 2026-04-13 | 7.84 | 8.21 | 7.82 | 8.18 | 4.54M | +3.54% |
| 2026-04-10 | 7.95 | 8.03 | 7.81 | 7.90 | 4.52M | -0.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -27.9% over the past year, below its 5-year annualized CAGR of -22.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AVTR's all-time high price?
Avantor, Inc. reached $44.37 on 2021-09-23. The 52-week high is $15.93. Current 1-year return of -27.9% places the stock further from 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.