Avantor Stock Price History
| AVTR Stock | USD 11.50 0.12 1.05% |
Below is the normalized historical share price chart for Avantor extending back to May 16, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Avantor stands at 11.50, as last reported on the 12th of August 2025, with the highest price reaching 11.51 and the lowest price hitting 11.12 during the day.
If you're considering investing in Avantor Stock, it is important to understand the factors that can impact its price. Avantor secures Sharpe Ratio (or Efficiency) of -0.0415, which signifies that the company had a -0.0415 % return per unit of standard deviation over the last 3 months. Avantor exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Avantor's mean deviation of 2.19, and Risk Adjusted Performance of 0.0058 to double-check the risk estimate we provide. At this time, Avantor's Total Stockholder Equity is relatively stable compared to the past year. As of 08/12/2025, Other Stockholder Equity is likely to grow to about 2.3 B, while Liabilities And Stockholders Equity is likely to drop slightly above 11.4 B. . At this time, Avantor's Price Book Value Ratio is relatively stable compared to the past year. As of 08/12/2025, Price To Operating Cash Flows Ratio is likely to grow to 27.92, while Price Earnings Ratio is likely to drop 19.14. Avantor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of May 2019 | 200 Day MA 17.142 | 50 Day MA 13.1684 | Beta 0.962 |
Sharpe Ratio = -0.0415
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AVTR |
Estimated Market Risk
| 3.15 actual daily | 28 72% of assets are more volatile |
Expected Return
| -0.13 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Avantor is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Avantor by adding Avantor to a well-diversified portfolio.
Price Book 1.3123 | Enterprise Value Ebitda 8.5345 | Price Sales 1.2375 | Shares Float 664.2 M | Wall Street Target Price 14.1177 |
Avantor Stock Price History Chart
There are several ways to analyze Avantor Stock price data. The simplest method is using a basic Avantor candlestick price chart, which shows Avantor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 25, 2025 | 14.21 |
| Lowest Price | August 6, 2025 | 11.18 |
Avantor August 12, 2025 Stock Price Synopsis
Various analyses of Avantor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Avantor Stock. It can be used to describe the percentage change in the price of Avantor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Avantor Stock.| Avantor Price Daily Balance Of Power | 0.31 | |
| Avantor Price Action Indicator | 0.25 | |
| Avantor Price Rate Of Daily Change | 1.01 |
Avantor August 12, 2025 Stock Price Analysis
Avantor Stock Price History Data
The price series of Avantor for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 3.03 with a coefficient of variation of 5.54. The prices are distributed with arithmetic mean of 13.09. The median price for the last 90 days is 13.29.| Open | High | Low | Close | Volume | ||
08/12/2025 | 11.28 | 11.51 | 11.12 | 11.50 | ||
| 08/08/2025 | 11.28 | 11.51 | 11.12 | 11.50 | 11,659,969 | |
08/07/2025 | 11.35 | 11.42 | 11.03 | 11.38 | 14,203,522 | |
| 08/06/2025 | 11.50 | 11.64 | 11.16 | 11.18 | 11,028,661 | |
08/05/2025 | 11.39 | 11.91 | 11.25 | 11.64 | 18,404,641 | |
| 08/04/2025 | 11.41 | 11.53 | 11.12 | 11.30 | 24,848,596 | |
| 08/01/2025 | 11.94 | 12.24 | 10.83 | 11.36 | 59,921,577 | |
| 07/31/2025 | 13.57 | 13.80 | 13.44 | 13.44 | 17,388,685 | |
| 07/30/2025 | 14.06 | 14.14 | 13.66 | 13.80 | 12,681,728 | |
07/29/2025 | 14.00 | 14.16 | 13.84 | 14.01 | 9,904,602 | |
07/28/2025 | 14.30 | 14.30 | 13.95 | 13.99 | 12,246,620 | |
07/25/2025 | 14.06 | 14.29 | 13.83 | 14.21 | 11,934,922 | |
| 07/24/2025 | 13.58 | 14.19 | 13.53 | 14.01 | 16,048,388 | |
07/23/2025 | 13.53 | 13.75 | 13.33 | 13.60 | 16,674,080 | |
07/22/2025 | 12.40 | 13.11 | 12.40 | 13.02 | 13,358,949 | |
07/21/2025 | 13.30 | 13.30 | 12.19 | 12.34 | 15,706,797 | |
07/18/2025 | 13.53 | 13.59 | 13.17 | 13.29 | 8,323,714 | |
| 07/17/2025 | 12.89 | 13.33 | 12.81 | 13.29 | 9,391,827 | |
07/16/2025 | 12.93 | 12.98 | 12.74 | 12.86 | 8,028,322 | |
07/15/2025 | 13.38 | 13.47 | 12.80 | 12.82 | 9,001,546 | |
07/14/2025 | 13.40 | 13.48 | 13.16 | 13.22 | 13,022,007 | |
07/11/2025 | 13.51 | 13.76 | 13.45 | 13.58 | 9,934,176 | |
07/10/2025 | 13.62 | 14.23 | 13.53 | 13.70 | 9,532,489 | |
07/09/2025 | 13.67 | 13.87 | 13.49 | 13.57 | 8,892,324 | |
07/08/2025 | 13.56 | 14.13 | 13.56 | 13.75 | 11,242,726 | |
07/07/2025 | 13.67 | 13.76 | 13.40 | 13.51 | 13,856,040 | |
07/03/2025 | 13.97 | 14.00 | 13.75 | 13.88 | 6,225,578 | |
07/02/2025 | 13.94 | 14.01 | 13.76 | 13.89 | 10,445,031 | |
07/01/2025 | 13.38 | 14.42 | 13.20 | 13.92 | 17,435,802 | |
06/30/2025 | 13.61 | 13.70 | 13.35 | 13.46 | 5,756,579 | |
06/27/2025 | 13.78 | 13.90 | 13.49 | 13.53 | 12,831,265 | |
06/26/2025 | 13.76 | 14.06 | 13.57 | 13.74 | 10,319,583 | |
06/25/2025 | 13.46 | 13.74 | 13.05 | 13.58 | 11,821,832 | |
06/24/2025 | 13.55 | 13.65 | 13.34 | 13.46 | 10,317,147 | |
06/23/2025 | 13.40 | 13.62 | 13.19 | 13.43 | 9,863,041 | |
| 06/20/2025 | 13.37 | 13.67 | 13.29 | 13.57 | 26,592,190 | |
06/18/2025 | 13.15 | 13.36 | 12.99 | 13.29 | 13,533,431 | |
06/17/2025 | 13.28 | 13.50 | 13.12 | 13.15 | 14,524,000 | |
06/16/2025 | 13.30 | 13.45 | 13.01 | 13.43 | 9,677,550 | |
06/13/2025 | 13.24 | 13.52 | 12.97 | 13.07 | 7,428,811 | |
06/12/2025 | 13.43 | 13.75 | 13.40 | 13.54 | 6,095,348 | |
06/11/2025 | 13.69 | 13.90 | 13.47 | 13.52 | 8,569,983 | |
06/10/2025 | 13.59 | 13.92 | 13.49 | 13.69 | 12,294,490 | |
06/09/2025 | 13.31 | 13.63 | 13.13 | 13.45 | 9,244,350 | |
06/06/2025 | 13.16 | 13.39 | 12.97 | 13.07 | 14,880,612 | |
06/05/2025 | 13.33 | 13.33 | 12.94 | 12.95 | 9,303,868 | |
06/04/2025 | 13.23 | 13.67 | 13.17 | 13.31 | 12,791,690 | |
06/03/2025 | 13.06 | 13.27 | 12.67 | 13.15 | 22,966,911 | |
06/02/2025 | 12.73 | 12.97 | 12.60 | 12.96 | 11,182,093 | |
05/30/2025 | 12.93 | 13.15 | 12.58 | 12.91 | 11,443,298 | |
05/29/2025 | 13.16 | 13.26 | 13.00 | 13.04 | 7,599,616 | |
| 05/28/2025 | 13.10 | 13.22 | 12.97 | 13.03 | 5,748,227 | |
05/27/2025 | 12.87 | 13.26 | 12.87 | 13.15 | 13,271,510 | |
05/23/2025 | 12.63 | 12.83 | 12.47 | 12.69 | 6,740,454 | |
05/22/2025 | 12.55 | 12.94 | 12.49 | 12.86 | 11,454,040 | |
05/21/2025 | 13.30 | 13.36 | 12.55 | 12.55 | 8,464,771 | |
05/20/2025 | 13.30 | 13.64 | 13.30 | 13.47 | 11,197,450 | |
05/19/2025 | 13.14 | 13.41 | 13.14 | 13.36 | 10,614,580 | |
05/16/2025 | 12.86 | 13.42 | 12.59 | 13.41 | 22,017,223 | |
05/15/2025 | 12.73 | 12.98 | 12.50 | 12.84 | 9,518,977 | |
05/14/2025 | 13.34 | 13.42 | 12.82 | 12.85 | 11,787,252 |
About Avantor Stock history
Avantor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Avantor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Avantor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Avantor stock prices may prove useful in developing a viable investing in Avantor
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 681.9 M | 620.7 M | |
| Net Income Applicable To Common Shares | 761.6 M | 799.7 M |
Avantor Stock Technical Analysis
Avantor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Economic Indicators Now
Economic IndicatorsTop statistical indicators that provide insights into how an economy is performing |
| All Next | Launch Module |
Avantor Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Avantor's price direction in advance. Along with the technical and fundamental analysis of Avantor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Avantor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0058 | |||
| Jensen Alpha | 0.0746 | |||
| Total Risk Alpha | (0.42) | |||
| Treynor Ratio | 0.018 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Avantor Stock Analysis
When running Avantor's price analysis, check to measure Avantor's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Avantor is operating at the current time. Most of Avantor's value examination focuses on studying past and present price action to predict the probability of Avantor's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Avantor's price. Additionally, you may evaluate how the addition of Avantor to your portfolios can decrease your overall portfolio volatility.