Avanti Feeds Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	743.60	743.60	712.85	724.05	724.05	0.40%	18,205
Oct 16, 2026	727.00	730.90	719.95	721.20	721.20	-1.11%	11,870
Oct 15, 2026	734.85	736.95	721.95	729.30	729.30	0.63%	6,206
Oct 14, 2026	718.30	730.55	710.00	724.75	724.75	1.66%	16,918
Oct 13, 2026	707.15	714.40	698.00	712.90	712.90	0.89%	12,795
Oct 12, 2026	701.85	715.95	701.85	706.60	706.60	1.03%	17,302
Oct 9, 2026	702.05	710.00	695.00	699.40	699.40	-0.01%	22,967
Oct 8, 2026	722.25	724.00	697.00	699.50	699.50	-3.08%	9,085
Oct 7, 2026	714.90	729.90	707.55	721.75	721.75	1.11%	13,134
Oct 6, 2026	712.20	721.10	709.20	713.85	713.85	0.23%	15,360
Oct 5, 2026	716.30	717.90	705.30	712.20	712.20	0.18%	14,183
Oct 1, 2026	714.95	724.90	699.90	710.90	710.90	-1.12%	38,703
Sep 30, 2026	751.10	758.15	715.00	718.95	718.95	-3.90%	31,624
Sep 29, 2026	738.15	754.10	730.50	748.15	748.15	0.87%	42,128
Sep 28, 2026	752.30	753.50	739.25	741.70	741.70	-1.57%	29,425
Sep 25, 2026	753.75	773.70	748.00	753.50	753.50	0.47%	33,441
Sep 24, 2026	765.95	765.95	747.95	749.95	749.95	-2.23%	10,822
Sep 23, 2026	754.15	768.80	754.15	767.05	767.05	1.86%	18,022
Sep 22, 2026	773.40	777.15	750.00	753.05	753.05	-1.89%	28,080
Sep 21, 2026	773.80	783.00	765.55	767.55	767.55	-0.84%	16,438
Sep 18, 2026	774.50	778.00	754.90	774.05	774.05	0.39%	32,295
Sep 17, 2026	769.85	779.45	764.65	771.05	771.05	0.16%	8,559
Sep 16, 2026	771.30	781.45	759.05	769.85	769.85	-0.33%	40,095
Sep 15, 2026	797.25	805.00	769.65	772.40	772.40	-3.34%	47,776
Sep 11, 2026	811.00	811.00	795.35	799.05	799.05	-1.99%	17,456
Sep 10, 2026	806.15	816.60	800.00	815.25	815.25	0.97%	30,185
Sep 9, 2026	841.20	841.20	804.00	807.45	807.45	-3.56%	39,759
Sep 8, 2026	784.85	847.90	784.85	837.25	837.25	6.39%	84,955
Sep 7, 2026	795.40	804.05	783.35	787.00	787.00	-1.54%	24,501
Sep 4, 2026	800.00	805.70	796.00	799.30	799.30	0.50%	9,436
Sep 3, 2026	811.00	811.00	791.50	795.30	795.30	-0.77%	28,284
Sep 2, 2026	835.60	835.60	800.10	801.50	801.50	-3.77%	14,857
Sep 1, 2026	826.00	842.60	815.25	832.90	832.90	0.94%	32,810
Aug 31, 2026	830.10	839.55	815.40	825.15	825.15	-0.05%	13,045
Aug 28, 2026	843.10	845.50	822.10	825.55	825.55	-2.17%	18,734
Aug 27, 2026	839.00	858.00	838.35	843.90	843.90	0.66%	9,171
Aug 26, 2026	849.30	856.65	835.50	838.35	838.35	-0.66%	20,459
Aug 25, 2026	845.65	861.00	841.60	843.95	843.95	-1.13%	20,568
Aug 24, 2026	840.30	863.00	840.30	853.60	853.60	0.64%	27,146
Aug 21, 2026	857.20	865.75	845.00	848.20	848.20	-1.00%	13,159
Aug 20, 2026	868.35	871.00	855.00	856.80	856.80	-0.37%	9,143
Aug 19, 2026	872.35	877.15	853.10	859.95	859.95	-0.69%	13,689
Aug 18, 2026	875.15	884.40	862.40	865.90	865.90	-1.11%	31,487
Aug 17, 2026	864.20	879.00	840.85	875.65	875.65	1.75%	31,297
Aug 14, 2026	821.40	882.00	821.40	860.60	860.60	0.36%	112,879
Aug 13, 2026	865.15	877.25	851.70	857.55	857.55	-1.15%	24,584
Aug 12, 2026	850.80	872.50	830.10	867.55	867.55	0.77%	70,875
Aug 11, 2026	899.10	903.50	849.50	860.95	860.95	-4.73%	65,969
Aug 10, 2026	905.60	919.20	897.75	903.65	903.65	-0.37%	39,255
Aug 7, 2026	880.30	909.80	879.35	907.00	907.00	2.81%	40,912