Avantel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	132.75	135.25	129.50	134.20	134.20	-0.04%	96,003
Apr 1, 2026	134.60	136.50	128.70	134.25	134.25	6.17%	197,737
Mar 30, 2026	124.35	129.00	122.00	126.45	126.45	1.81%	289,966
Mar 27, 2026	129.50	129.50	123.40	124.20	124.20	-4.61%	281,978
Mar 25, 2026	132.30	138.90	128.50	130.20	130.20	7.60%	659,665
Mar 24, 2026	121.90	124.50	118.35	121.00	121.00	2.28%	236,454
Mar 23, 2026	126.10	126.10	117.70	118.30	118.30	-7.14%	369,114
Mar 20, 2026	128.15	130.45	127.00	127.40	127.40	0.35%	100,065
Mar 19, 2026	131.00	131.00	126.00	126.95	126.95	-4.44%	65,930
Mar 18, 2026	127.75	134.20	127.75	132.85	132.85	4.11%	126,708
Mar 17, 2026	130.35	132.45	126.85	127.60	127.60	-1.85%	123,052
Mar 16, 2026	136.20	136.20	127.10	130.00	130.00	-3.53%	197,477
Mar 13, 2026	144.25	144.75	133.40	134.75	134.75	-6.52%	128,532
Mar 12, 2026	141.20	146.45	139.55	144.15	144.15	1.05%	86,265
Mar 11, 2026	145.00	148.70	142.20	142.65	142.65	-2.16%	62,069
Mar 10, 2026	143.25	146.65	140.55	145.80	145.80	4.14%	30,136
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