Avantel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	163.75	164.60	160.40	161.65	161.65	-0.58%	105,624
Dec 23, 2025	160.45	163.80	158.40	162.60	162.60	2.20%	188,977
Dec 22, 2025	155.30	160.35	154.90	159.10	159.10	3.65%	135,381
Dec 19, 2025	149.90	155.80	146.85	153.50	153.50	4.89%	92,416
Dec 18, 2025	147.00	150.45	145.75	146.35	146.35	-0.20%	59,228
Dec 17, 2025	149.05	150.00	146.00	146.65	146.65	-2.00%	43,334
Dec 16, 2025	153.90	153.90	149.15	149.65	149.65	-2.19%	28,845
Dec 15, 2025	152.95	153.60	150.25	153.00	153.00	0.39%	56,291
Dec 12, 2025	147.95	153.60	147.95	152.40	152.40	3.43%	115,699
Dec 11, 2025	144.65	151.90	142.20	147.35	147.35	1.97%	122,000
Dec 10, 2025	143.55	147.85	142.70	144.50	144.50	1.26%	171,808
Dec 9, 2025	139.65	143.65	137.15	142.70	142.70	0.42%	182,065
Dec 8, 2025	148.05	150.25	141.00	142.10	142.10	-4.02%	258,545
Dec 5, 2025	150.00	151.50	147.00	148.05	148.05	-2.37%	142,987
Dec 4, 2025	152.50	154.70	149.75	151.65	151.65	-0.85%	71,725