Avantor, Inc.
AVTRNYSEHealthcare● Active
$9.82
+$0.66(+7.15%)
Market Cap$6.7B
P/E Ratio—
52W High$15.93
52W Low$7.265
Avantor, Inc.（AVTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avtr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.37
Sep 23, 2021
-77.8% from here
5-Year Low5Y
$7.27
Mar 27, 2026
+35.2% from low
IPO Priceadj.
$14.50
May 17, 2019
-32.2% since IPO
1 Year Ago
$13.45
Jun 9, 2025
-26.9% in 1Y
5 Years Ago
$31.99
Jun 8, 2021
-69.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AVTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.25 | $10.01 | $9.20 | $9.80 | $9.80 | 9.3M | +5.89% |
| Jun 5, 2026 | $9.53 | $9.53 | $9.04 | $9.16 | $9.16 | 9.5M | -3.88% |
| Jun 4, 2026 | $9.11 | $9.62 | $9.11 | $9.52 | $9.52 | 11.1M | +4.50% |
| Jun 3, 2026 | $8.86 | $9.14 | $8.82 | $9.07 | $9.07 | 6.7M | +2.37% |
| Jun 2, 2026 | $8.79 | $9.04 | $8.71 | $8.99 | $8.99 | 10.1M | +2.28% |
| Jun 1, 2026 | $8.97 | $9.33 | $8.86 | $9.19 | $9.19 | 13.0M | +2.45% |
| May 29, 2026 | $9.01 | $9.38 | $8.92 | $9.12 | $9.12 | 13.8M | +1.22% |
| May 28, 2026 | $8.42 | $9.30 | $8.42 | $9.15 | $9.15 | 13.5M | +8.67% |
| May 27, 2026 | $8.26 | $8.46 | $8.21 | $8.40 | $8.40 | 9.1M | +1.69% |
| May 26, 2026 | $8.08 | $8.15 | $7.94 | $8.14 | $8.14 | 8.4M | +0.74% |
| May 22, 2026 | $7.84 | $8.13 | $7.81 | $8.12 | $8.12 | 7.2M | +3.57% |
| May 21, 2026 | $7.85 | $7.93 | $7.69 | $7.87 | $7.87 | 6.3M | +0.25% |
| May 20, 2026 | $7.64 | $7.90 | $7.42 | $7.88 | $7.88 | 22.5M | +3.14% |
| May 19, 2026 | $7.66 | $7.80 | $7.50 | $7.64 | $7.64 | 8.7M | -0.26% |
| May 18, 2026 | $7.66 | $7.76 | $7.58 | $7.60 | $7.60 | 8.9M | -0.78% |
| May 15, 2026 | $7.92 | $8.02 | $7.61 | $7.62 | $7.62 | 8.0M | -3.79% |
| May 14, 2026 | $7.91 | $8.05 | $7.71 | $7.94 | $7.94 | 11.1M | +0.38% |
| May 13, 2026 | $8.08 | $8.15 | $7.84 | $7.87 | $7.87 | 9.1M | -2.60% |
| May 12, 2026 | $8.10 | $8.21 | $8.01 | $8.17 | $8.17 | 9.8M | +0.86% |
| May 11, 2026 | $8.30 | $8.30 | $7.95 | $7.97 | $7.97 | 6.7M | -3.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AVTR
Jan 1 → Dec 31 · 6 years2026-15.0%$11.52 → $9.79
-15.0%
2025-45.8%$21.14 → $11.46
-45.8%
2024-7.1%$22.68 → $21.07
-7.1%
2023+6.8%$21.37 → $22.83
+6.8%
2022-49.7%$41.90 → $21.09
-49.7%
2021+31.4%$32.06 → $42.14
+31.4%
Best Year2021 · +31.4%
Worst Year2022 · -49.7%
Positive Years2 / 6
Avg Annual Return-13.2%
6Y Total Return-69.4%
6Y CAGR~-17.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in AVTR?
If you invested $1,000 in AVTR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$678
Total Return-32.2%
CAGR~-5.4% / yr
Profit$-322
Based on May 17, 2019 · $14.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Avantor, Inc.（AVTR）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVTR 历史股价FMP 日线复权 OHLCV