Avantel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	144.05	144.05	138.45	140.00	140.00	-3.25%	59,293
Mar 6, 2026	142.55	149.50	142.50	144.70	144.70	1.54%	92,497
Mar 5, 2026	143.55	143.90	141.00	142.50	142.50	1.32%	85,749
Mar 4, 2026	139.60	144.80	139.60	140.65	140.65	-0.74%	149,186
Mar 2, 2026	133.25	146.65	133.25	141.70	141.70	-1.08%	148,188
Feb 27, 2026	145.95	146.90	141.95	143.25	143.25	-2.05%	67,039
Feb 26, 2026	144.00	148.40	144.00	146.25	146.25	1.53%	69,204
Feb 25, 2026	142.40	145.90	142.40	144.05	144.05	-0.31%	62,901
Feb 24, 2026	143.05	145.65	141.60	144.50	144.50	0.14%	79,651
Feb 23, 2026	145.60	147.50	143.15	144.30	144.30	-0.99%	31,784
Feb 20, 2026	145.95	149.85	145.00	145.75	145.75	-1.15%	34,860
Feb 19, 2026	150.70	151.20	145.25	147.45	147.45	-1.50%	41,654
Feb 18, 2026	149.90	151.10	149.35	149.70	149.70	-0.03%	29,617
Feb 17, 2026	150.65	152.10	149.10	149.75	149.75	-0.13%	28,930
Feb 16, 2026	149.30	152.50	149.30	149.95	149.95	-1.25%	31,051
Feb 13, 2026	149.90	154.35	147.30	151.85	151.85	0.43%	71,190
Feb 12, 2026	154.55	154.55	150.50	151.20	151.20	-2.14%	57,445
Feb 11, 2026	151.75	161.90	149.20	154.50	154.50	2.62%	263,181
Feb 10, 2026	151.75	154.50	149.80	150.55	150.55	-0.92%	68,041
Feb 9, 2026	151.00	154.20	149.95	151.95	151.95	2.29%	83,453
Feb 6, 2026	146.45	149.95	144.85	148.55	148.55	-1.30%	69,839
Feb 5, 2026	152.00	153.00	148.95	150.50	150.50	-1.18%	61,761
Feb 4, 2026	152.45	156.20	151.00	152.30	152.30	-0.23%	82,361
Feb 3, 2026	162.30	162.45	151.50	152.65	152.65	-1.80%	206,863
Feb 2, 2026	147.65	156.00	147.65	155.45	155.45	6.44%	168,977
Feb 1, 2026	155.60	162.05	140.45	146.05	146.05	-6.11%	317,120
Jan 30, 2026	148.55	158.10	145.85	155.55	155.55	4.64%	185,812
Jan 29, 2026	144.60	149.40	141.45	148.65	148.65	3.55%	147,179
Jan 28, 2026	127.35	146.00	127.30	143.55	143.55	12.72%	389,998
Jan 27, 2026	122.05	131.25	122.05	127.35	127.35	-6.60%	514,493
Jan 23, 2026	142.50	143.50	135.00	136.35	136.35	-3.91%	73,676
Jan 22, 2026	135.30	144.20	135.30	141.90	141.90	5.50%	152,808
Jan 21, 2026	136.70	140.05	133.30	134.50	134.50	-2.68%	232,283
Jan 20, 2026	147.35	147.35	137.00	138.20	138.20	-5.92%	139,238
Jan 19, 2026	148.55	150.20	146.20	146.90	146.90	-2.29%	83,767
Jan 16, 2026	152.65	153.20	149.70	150.35	150.35	-1.18%	91,803
Jan 14, 2026	152.50	154.25	151.35	152.15	152.15	-0.33%	47,566
Jan 13, 2026	155.65	158.25	151.95	152.65	152.65	-1.96%	62,139
Jan 12, 2026	153.30	157.35	151.40	155.70	155.70	-0.61%	103,277
Jan 9, 2026	162.30	164.15	155.70	156.65	156.65	-4.39%	118,121
Jan 8, 2026	163.95	169.45	161.30	163.85	163.85	0.06%	199,861
Jan 7, 2026	156.95	164.80	154.55	163.75	163.75	5.07%	210,684
Jan 6, 2026	160.40	160.40	154.55	155.85	155.85	-1.02%	42,237
Jan 5, 2026	158.50	161.35	157.10	157.45	157.45	-0.16%	99,748
Jan 2, 2026	155.00	159.15	155.00	157.70	157.70	0.67%	60,415
Jan 1, 2026	156.00	159.65	154.05	156.65	156.65	-0.60%	56,881
Dec 31, 2025	155.55	159.00	155.45	157.60	157.60	1.32%	81,383
Dec 30, 2025	156.05	157.70	154.20	155.55	155.55	0.03%	66,027
Dec 29, 2025	161.65	162.05	154.65	155.50	155.50	-2.72%	116,006
Dec 26, 2025	162.20	163.65	158.70	159.85	159.85	-1.11%	92,065