Avantor Inc. Common Stockのデータ

Avantor Inc. Common Stockの基本情報

名前 Avantor Inc. Common Stock
ティッカー AVTR
国 nan
上場年 2019.0
セクター Capital Goods

Avantor Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.05 29.47 30.7 29.8 6509000.0 29.8
2021-02-12 30.7 29.99 30.04 30.67 1794100.0 30.67
2021-02-11 30.71 29.99 30.69 30.24 3207800.0 30.24
2021-02-10 30.67 29.67 29.68 30.47 5523900.0 30.47
2021-02-09 29.98 29.43 29.58 29.68 3555100.0 29.68
2021-02-08 30.37 29.7 29.98 29.74 2216600.0 29.74
2021-02-05 30.34 29.51 29.63 29.86 2731800.0 29.86
2021-02-04 30.53 29.09 30.08 29.65 6786200.0 29.65
2021-02-03 30.45 29.71 30.32 29.71 5156700.0 29.71
2021-02-02 30.63 29.88 29.98 30.31 4076600.0 30.31
2021-02-01 30.02 29.33 29.91 29.5 3699600.0 29.5
2021-01-29 30.24 29.11 29.45 29.49 4557200.0 29.49
2021-01-28 29.94 28.51 28.6 29.54 5483300.0 29.54
2021-01-27 29.43 27.94 29.35 28.17 5472800.0 28.17
2021-01-26 30.84 29.74 30.75 29.92 5270400.0 29.92
2021-01-25 30.99 30.24 30.6 30.69 6884100.0 30.69
2021-01-22 30.69 30.03 30.2 30.52 2770300.0 30.52
2021-01-21 30.7 30.16 30.41 30.45 3039000.0 30.45
2021-01-20 30.61 29.86 29.87 30.47 2999600.0 30.47
2021-01-19 30.0 29.2 29.73 29.69 4306400.0 29.69
2021-01-15 28.96 27.94 28.7 28.95 5751100.0 28.95
2021-01-14 29.41 28.62 29.19 28.71 4145500.0 28.71
2021-01-13 30.03 29.2 30.01 29.2 5898700.0 29.2
2021-01-12 30.73 29.94 30.58 29.95 8203700.0 29.95
2021-01-11 30.58 29.1 29.21 30.49 9153500.0 30.49
2021-01-08 29.66 28.49 29.33 29.01 6177900.0 29.01
2021-01-07 29.47 28.61 28.63 29.24 9565700.0 29.24
2021-01-06 28.36 27.07 27.14 28.22 3564400.0 28.22
2021-01-05 27.83 27.04 27.25 27.54 3944400.0 27.54
2021-01-04 28.38 27.05 28.3 27.31 3457800.0 27.31
2020-12-31 28.21 27.42 27.42 28.15 5118000.0 28.15
2020-12-30 27.41 26.8 26.95 27.34 4503900.0 27.34
2020-12-29 27.16 26.53 27.06 26.78 3035100.0 26.78
2020-12-28 27.48 26.55 27.37 26.92 2429400.0 26.92
2020-12-24 27.4 26.93 26.99 27.07 896200.0 27.07
2020-12-23 27.45 26.9 27.38 26.91 2270800.0 26.91
2020-12-22 27.49 27.11 27.39 27.26 3236800.0 27.26
2020-12-21 27.46 26.73 27.1 27.28 5840400.0 27.28
2020-12-18 27.69 27.25 27.63 27.56 6530000.0 27.56
2020-12-17 28.38 27.38 27.9 27.44 4886300.0 27.44
2020-12-16 27.7 27.03 27.51 27.52 5620500.0 27.52
2020-12-15 27.86 26.83 27.0 27.44 4617300.0 27.44
2020-12-14 27.48 26.67 27.26 26.8 4241600.0 26.8
2020-12-11 27.01 26.58 26.81 26.91 2080000.0 26.91
2020-12-10 27.18 26.33 26.36 26.82 5285700.0 26.82
2020-12-09 27.23 26.28 27.11 26.46 3320900.0 26.46
2020-12-08 27.46 26.83 27.3 27.11 4654300.0 27.11
2020-12-07 27.64 27.0 27.31 27.51 4892700.0 27.51
2020-12-04 27.26 26.77 27.18 27.15 2838400.0 27.15
2020-12-03 27.75 27.07 27.14 27.1 4279400.0 27.1
2020-12-02 27.33 26.77 27.26 27.18 2978800.0 27.18
2020-12-01 27.69 26.85 27.6 27.15 4606000.0 27.15
2020-11-30 27.29 26.28 26.58 27.28 7544800.0 27.28
2020-11-27 26.52 26.16 26.32 26.35 1041600.0 26.35
2020-11-25 26.18 25.57 26.08 26.04 2855800.0 26.04
2020-11-24 26.26 25.79 25.99 25.96 2078200.0 25.96
2020-11-23 26.16 25.67 26.05 25.9 6040500.0 25.9
2020-11-20 26.57 25.91 26.57 25.92 5468000.0 25.92
2020-11-19 26.81 26.41 26.51 26.59 4129800.0 26.59
2020-11-18 27.93 26.52 27.85 26.55 4834500.0 26.55
2020-11-17 27.65 26.56 26.97 27.6 3841700.0 27.6
2020-11-16 27.4 26.64 26.83 27.07 5014500.0 27.07
2020-11-13 27.08 26.33 26.45 26.74 3599000.0 26.74
2020-11-12 26.87 25.92 26.58 26.32 5609700.0 26.32
2020-11-11 27.31 26.35 26.38 26.67 4750500.0 26.67
2020-11-10 27.05 26.07 26.99 26.12 11002100.0 26.12
2020-11-09 28.98 26.6 27.78 26.81 12998400.0 26.81
2020-11-06 27.02 26.0 26.67 26.92 37728500.0 26.92
2020-11-05 25.59 23.75 23.98 25.38 9710500.0 25.38
2020-11-04 24.58 23.95 24.11 24.48 3246300.0 24.48
2020-11-03 23.93 23.55 23.67 23.71 2745900.0 23.71
2020-11-02 23.88 23.28 23.66 23.41 2875500.0 23.41
2020-10-30 23.35 22.49 22.86 23.27 3899600.0 23.27
2020-10-29 23.62 22.89 23.53 23.0 3332300.0 23.0
2020-10-28 24.2 23.33 24.01 23.37 4868500.0 23.37
2020-10-27 25.02 24.27 24.85 24.44 3469700.0 24.44
2020-10-26 24.95 24.41 24.64 24.73 4557300.0 24.73
2020-10-23 25.42 24.15 25.0 24.9 11189200.0 24.9
2020-10-22 25.56 24.69 24.85 25.45 5767700.0 25.45
2020-10-21 25.7 24.67 25.44 24.71 4545300.0 24.71
2020-10-20 25.44 24.24 24.31 24.96 5618300.0 24.96
2020-10-19 24.9 23.95 24.53 24.26 6716100.0 24.26
2020-10-16 24.72 24.27 24.29 24.46 3975700.0 24.46
2020-10-15 24.14 23.01 23.43 24.02 3774700.0 24.02
2020-10-14 24.46 23.36 24.28 23.72 3269800.0 23.72
2020-10-13 24.67 23.94 24.47 24.07 6382100.0 24.07
2020-10-12 24.93 24.35 24.63 24.62 4346200.0 24.62
2020-10-09 24.97 24.26 24.97 24.48 5704500.0 24.48
2020-10-08 24.45 24.02 24.38 24.3 2258100.0 24.3
2020-10-07 24.67 23.62 23.75 24.25 5825600.0 24.25
2020-10-06 23.92 23.35 23.63 23.37 3231800.0 23.37
2020-10-05 23.73 23.24 23.26 23.47 3859700.0 23.47
2020-10-02 23.35 21.75 22.08 22.9 4443500.0 22.9
2020-10-01 23.53 22.52 22.73 23.08 5452600.0 23.08
2020-09-30 22.7 22.28 22.53 22.49 6068400.0 22.49
2020-09-29 22.75 22.3 22.43 22.5 2436600.0 22.5
2020-09-28 22.65 22.06 22.27 22.3 3678200.0 22.3
2020-09-25 22.09 21.35 21.51 22.03 3238700.0 22.03
2020-09-24 22.06 21.27 21.96 21.5 4128500.0 21.5
2020-09-23 22.78 22.16 22.2 22.17 10750100.0 22.17
2020-09-22 22.93 22.15 22.84 22.31 4519700.0 22.31
2020-09-21 23.06 21.04 21.77 22.79 11676900.0 22.79
2020-09-18 22.74 22.06 22.68 22.27 8331300.0 22.27
2020-09-17 22.61 21.71 22.03 22.49 6667000.0 22.49
2020-09-16 23.38 21.89 21.98 22.77 11314700.0 22.77
2020-09-15 22.29 21.55 22.21 21.76 4628000.0 21.76
2020-09-14 22.44 21.79 22.09 21.94 3366600.0 21.94
2020-09-11 22.37 21.26 22.1 21.5 2840300.0 21.5
2020-09-10 22.59 21.7 22.09 21.82 6169400.0 21.82
2020-09-09 22.07 21.33 21.39 22.0 4372700.0 22.0
2020-09-08 21.48 20.49 20.74 21.08 3642800.0 21.08
2020-09-04 21.58 20.52 21.29 21.21 2941300.0 21.21
2020-09-03 22.26 21.0 22.18 21.48 5806700.0 21.48
2020-09-02 22.68 22.08 22.66 22.41 2577200.0 22.41
2020-09-01 22.89 22.15 22.58 22.57 4343000.0 22.57
2020-08-31 22.71 21.97 22.1 22.57 5748300.0 22.57
2020-08-28 22.11 21.76 21.99 21.99 4461000.0 21.99
2020-08-27 22.05 21.03 21.63 21.85 3188800.0 21.85
2020-08-26 22.01 21.61 21.86 21.75 2806100.0 21.75
2020-08-25 22.04 21.24 21.35 21.84 5881500.0 21.84
2020-08-24 22.95 21.19 22.65 21.42 5205100.0 21.42
2020-08-21 22.5 21.0 21.2 22.35 18001400.0 22.35
2020-08-20 21.48 20.28 20.34 21.17 23719700.0 21.17
2020-08-19 21.35 20.83 20.85 20.85 1802900.0 20.85
2020-08-18 20.97 20.38 20.61 20.86 3949500.0 20.86
2020-08-17 21.1 20.47 20.78 20.55 2406000.0 20.55
2020-08-14 21.16 20.63 21.04 20.68 2092800.0 20.68
2020-08-13 21.22 20.71 20.86 21.1 1619500.0 21.1
2020-08-12 20.99 20.44 20.44 20.97 3736000.0 20.97
2020-08-11 20.91 20.27 20.82 20.32 3385400.0 20.32
2020-08-10 21.75 20.69 21.7 20.7 3103000.0 20.7
2020-08-07 22.2 21.58 21.99 21.67 3420300.0 21.67
2020-08-06 22.43 21.78 22.4 22.18 2557500.0 22.18
2020-08-05 22.58 22.25 22.25 22.39 2142900.0 22.39
2020-08-04 22.53 21.9 22.26 22.17 2415900.0 22.17
2020-08-03 22.86 22.27 22.42 22.42 7293800.0 22.42
2020-07-31 22.29 21.74 22.04 22.08 4089200.0 22.08
2020-07-30 22.24 20.31 20.5 22.1 9458100.0 22.1
2020-07-29 19.96 18.97 18.97 19.64 6006500.0 19.64
2020-07-28 19.68 18.93 19.47 18.95 3707900.0 18.95
2020-07-27 19.75 18.5 18.67 19.55 6195500.0 19.55
2020-07-24 18.74 18.27 18.74 18.48 2983100.0 18.48
2020-07-23 19.04 18.66 18.74 18.87 4677300.0 18.87
2020-07-22 18.98 18.72 18.72 18.81 2279000.0 18.81
2020-07-21 19.15 18.65 18.97 18.66 4401900.0 18.66
2020-07-20 19.01 18.7 18.81 18.77 3022100.0 18.77
2020-07-17 19.06 18.74 18.98 18.75 3847200.0 18.75
2020-07-16 19.19 18.75 19.19 18.77 4420900.0 18.77
2020-07-15 19.37 18.47 19.12 19.21 7506000.0 19.21
2020-07-14 18.39 17.69 17.86 18.14 8901800.0 18.14
2020-07-13 18.68 17.92 18.46 18.0 2095900.0 18.0
2020-07-10 18.75 18.08 18.69 18.21 1620800.0 18.21
2020-07-09 18.94 18.44 18.74 18.69 3422200.0 18.69
2020-07-08 18.78 18.19 18.57 18.72 6059100.0 18.72
2020-07-07 18.72 17.9 18.04 18.45 5662300.0 18.45
2020-07-06 18.24 17.9 17.91 18.16 6218800.0 18.16
2020-07-02 17.87 17.17 17.31 17.53 5590400.0 17.53
2020-07-01 17.33 16.91 17.13 16.99 6052200.0 16.99
2020-06-30 17.33 16.5 16.54 17.0 7742300.0 17.0
2020-06-29 16.87 16.44 16.85 16.5 5940100.0 16.5
2020-06-26 17.08 16.61 16.79 16.76 9519500.0 16.76
2020-06-25 16.9 16.48 16.83 16.84 2529200.0 16.84
2020-06-24 17.62 16.45 17.62 16.91 2732200.0 16.91
2020-06-23 18.03 17.26 17.51 17.75 4971400.0 17.75
2020-06-22 17.67 17.24 17.52 17.31 2444800.0 17.31
2020-06-19 18.05 17.43 17.8 17.63 2102500.0 17.63
2020-06-18 17.7 17.39 17.54 17.48 1368000.0 17.48
2020-06-17 18.09 17.58 17.82 17.68 1520100.0 17.68
2020-06-16 17.97 17.25 17.8 17.72 2096500.0 17.72
2020-06-15 17.36 16.45 16.58 17.23 2880000.0 17.23
2020-06-12 17.46 16.37 17.23 16.98 3955500.0 16.98
2020-06-11 17.31 16.52 17.31 16.66 2360800.0 16.66
2020-06-10 18.02 17.56 17.97 17.85 1829200.0 17.85
2020-06-09 18.2 17.81 18.06 17.85 3338500.0 17.85
2020-06-08 18.61 18.12 18.17 18.21 2937400.0 18.21
2020-06-05 19.06 18.14 18.9 18.17 2669700.0 18.17
2020-06-04 19.38 18.35 19.14 18.48 3057300.0 18.48
2020-06-03 19.5 18.76 18.99 19.24 4254500.0 19.24
2020-06-02 18.99 18.21 18.28 18.99 3494800.0 18.99
2020-06-01 19.11 18.1 19.11 18.27 4864000.0 18.27
2020-05-29 19.15 18.26 18.46 18.97 26827700.0 18.97
2020-05-28 18.8 18.11 18.7 18.33 5042700.0 18.33
2020-05-27 18.82 17.63 17.9 18.68 6819200.0 18.68
2020-05-26 18.35 17.64 18.09 17.82 7211900.0 17.82
2020-05-22 17.95 16.6 16.65 17.83 10681700.0 17.83
2020-05-21 17.19 16.43 16.97 16.54 17081700.0 16.54
2020-05-20 17.72 16.82 17.6 17.0 4771800.0 17.0
2020-05-19 17.83 17.25 17.59 17.25 3045000.0 17.25
2020-05-18 18.57 17.77 17.77 18.28 1796000.0 18.28
2020-05-15 18.18 17.36 17.57 17.86 1300800.0 17.86
2020-05-14 17.78 16.83 17.36 17.75 1709300.0 17.75
2020-05-13 18.25 17.33 18.02 17.49 3346300.0 17.49
2020-05-12 18.4 17.67 18.06 17.89 2050800.0 17.89
2020-05-11 18.3 17.08 17.15 18.09 3531600.0 18.09
2020-05-08 17.98 17.18 17.34 17.28 1887600.0 17.28
2020-05-07 17.4 17.03 17.32 17.08 1414500.0 17.08
2020-05-06 17.6 17.0 17.03 17.1 2036500.0 17.1
2020-05-05 17.28 16.75 17.1 16.97 1982900.0 16.97
2020-05-04 17.17 16.44 16.65 16.96 2229800.0 16.96
2020-05-01 16.86 16.15 16.6 16.81 2062000.0 16.81
2020-04-30 17.14 15.36 16.14 16.81 7409400.0 16.81
2020-04-29 14.85 13.97 14.31 14.7 3034200.0 14.7
2020-04-28 14.92 13.8 14.43 13.81 3049100.0 13.81
2020-04-27 14.29 13.97 14.05 14.21 2976300.0 14.21
2020-04-24 14.15 13.65 13.75 14.04 2559100.0 14.04
2020-04-23 14.39 13.55 14.09 13.71 2413000.0 13.71
2020-04-22 14.02 13.06 13.22 13.77 2078100.0 13.77
2020-04-21 13.51 12.76 13.24 12.86 1360900.0 12.86
2020-04-20 13.91 13.33 13.48 13.64 1878700.0 13.64
2020-04-17 14.08 13.58 13.89 13.68 2421900.0 13.68
2020-04-16 13.92 13.35 13.72 13.61 1624500.0 13.61
2020-04-15 14.05 13.47 13.83 13.61 1505600.0 13.61
2020-04-14 14.46 13.91 14.13 14.27 2028300.0 14.27
2020-04-13 14.02 13.4 13.72 13.89 1810000.0 13.89
2020-04-09 14.14 13.2 13.3 13.92 3976200.0 13.92
2020-04-08 13.2 12.72 13.01 13.09 3441100.0 13.09
2020-04-07 13.86 12.87 13.57 12.96 2075500.0 12.96
2020-04-06 13.38 12.68 12.97 13.13 3849300.0 13.13
2020-04-03 12.45 11.8 12.26 12.18 2489900.0 12.18
2020-04-02 12.57 11.51 11.7 12.36 3231000.0 12.36
2020-04-01 12.25 11.67 12.0 11.78 5980300.0 11.78
2020-03-31 12.64 11.57 11.86 12.49 2327200.0 12.49
2020-03-30 11.96 11.05 11.55 11.9 2492200.0 11.9
2020-03-27 11.9 11.0 11.49 11.6 1582500.0 11.6
2020-03-26 12.24 11.21 11.28 12.09 3153400.0 12.09
2020-03-25 11.97 10.91 11.45 11.12 2275900.0 11.12
2020-03-24 11.5 10.41 10.68 11.45 3066700.0 11.45
2020-03-23 10.92 9.83 10.27 10.18 3771100.0 10.18
2020-03-20 10.78 9.49 10.38 10.41 6065100.0 10.41
2020-03-19 11.25 8.3 8.4 10.31 5877100.0 10.31
2020-03-18 9.6 6.66 9.5 8.27 3825000.0 8.27
2020-03-17 10.39 9.26 10.15 10.01 4115100.0 10.01
2020-03-16 11.08 9.92 10.91 10.05 3804400.0 10.05
2020-03-13 12.47 11.24 11.91 11.81 4461900.0 11.81
2020-03-12 11.82 10.32 11.82 11.08 4835600.0 11.08
2020-03-11 13.41 12.68 13.25 12.92 4373200.0 12.92
2020-03-10 13.86 12.56 13.08 13.83 3141100.0 13.83
2020-03-09 14.51 12.72 14.07 12.77 2525100.0 12.77
2020-03-06 15.27 14.63 14.98 15.1 2710400.0 15.1
2020-03-05 16.25 15.33 15.85 15.47 3834900.0 15.47
2020-03-04 16.33 15.88 16.3 16.21 2405800.0 16.21
2020-03-03 16.52 15.64 16.1 15.92 2970800.0 15.92
2020-03-02 16.05 15.43 15.78 16.0 1938800.0 16.0
2020-02-28 16.0 15.34 15.52 15.75 3809400.0 15.75
2020-02-27 16.62 15.72 16.04 15.95 2095400.0 15.95
2020-02-26 16.65 16.08 16.42 16.32 1739900.0 16.32
2020-02-25 17.1 16.25 17.09 16.37 3575900.0 16.37
2020-02-24 17.34 16.72 17.34 16.9 2888300.0 16.9
2020-02-21 17.92 17.52 17.6 17.84 1611900.0 17.84
2020-02-20 18.21 17.29 18.0 17.67 2646300.0 17.67
2020-02-19 18.08 17.53 17.71 17.96 2094300.0 17.96
2020-02-18 17.78 17.32 17.78 17.61 3816600.0 17.61