Avantel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	168.00	168.65	161.05	161.95	161.95	-3.49%	63,002
Jun 9, 2026	162.50	170.25	162.50	167.80	167.80	4.26%	156,141
Jun 8, 2026	165.10	168.35	159.55	160.95	160.95	-5.38%	204,725
Jun 5, 2026	175.80	177.10	168.95	170.10	170.10	-3.13%	130,466
Jun 4, 2026	174.85	180.85	174.85	175.60	175.60	0.03%	95,659
Jun 3, 2026	176.35	177.15	171.80	175.55	175.55	-0.23%	102,931
Jun 2, 2026	170.95	177.70	170.15	175.95	175.95	1.41%	178,129
Jun 1, 2026	177.85	181.55	171.90	173.50	173.50	-2.01%	149,057
May 29, 2026	181.80	183.80	176.00	177.05	177.05	-1.97%	167,622
May 27, 2026	178.55	188.50	176.15	180.60	180.60	2.21%	378,162
May 26, 2026	172.25	177.80	170.65	176.70	176.70	2.91%	478,774
May 25, 2026	165.20	172.90	163.15	171.70	171.70	5.82%	321,515
May 22, 2026	163.70	171.00	160.75	162.25	162.25	0.09%	416,077
May 21, 2026	156.00	165.55	156.00	162.10	162.10	4.95%	248,955
May 20, 2026	150.45	155.25	148.75	154.45	154.45	2.18%	97,638
May 19, 2026	148.70	156.75	148.65	151.15	151.15	1.65%	147,917
May 18, 2026	147.60	149.55	144.30	148.70	148.70	-1.06%	124,879
May 15, 2026	155.80	155.80	149.65	150.30	150.30	-3.53%	182,420
May 14, 2026	156.75	158.05	150.50	155.80	155.80	-0.22%	183,414
May 13, 2026	157.20	160.20	155.20	156.15	156.15	-0.51%	130,164
May 12, 2026	166.75	169.00	156.25	156.95	156.95	-5.85%	309,515
May 11, 2026	164.35	173.50	161.70	166.70	166.70	1.21%	660,276
May 8, 2026	157.00	166.20	154.65	164.70	164.70	5.07%	306,771
May 7, 2026	157.10	159.50	155.00	156.75	156.75	0.03%	96,948
May 6, 2026	152.25	157.80	152.20	156.70	156.70	3.53%	204,099
May 5, 2026	150.25	154.80	150.00	151.35	151.35	1.14%	179,888
May 4, 2026	149.35	152.65	147.15	149.65	149.65	0.54%	92,770
Apr 30, 2026	150.65	150.65	146.90	148.85	148.85	-0.87%	106,116
Apr 29, 2026	152.75	155.55	149.60	150.15	150.15	-0.83%	131,067
Apr 28, 2026	157.00	158.90	150.65	151.40	151.40	-3.51%	149,071
Apr 27, 2026	150.65	157.90	148.10	156.90	156.90	1.52%	227,004
Apr 24, 2026	159.05	159.45	152.70	154.55	154.55	-2.74%	124,088
Apr 23, 2026	158.15	161.75	156.90	158.90	158.90	0.47%	299,090
Apr 22, 2026	157.45	161.95	157.00	158.15	158.15	0.19%	85,317
Apr 21, 2026	157.65	160.10	156.45	157.85	157.85	0.67%	89,057
Apr 20, 2026	160.30	160.90	156.05	156.80	156.80	-2.09%	162,173
Apr 17, 2026	155.65	162.30	155.00	160.15	160.15	3.36%	246,886
Apr 16, 2026	154.10	157.00	152.50	154.95	154.95	0.55%	119,333
Apr 15, 2026	155.75	155.75	151.90	154.10	154.10	2.36%	122,105
Apr 13, 2026	148.75	153.65	144.05	150.55	150.55	-1.28%	131,548
Apr 10, 2026	149.20	154.50	149.15	152.50	152.50	3.21%	191,624
Apr 9, 2026	143.45	149.95	142.00	147.75	147.75	3.00%	123,005
Apr 8, 2026	141.75	143.95	138.50	143.45	143.45	5.44%	124,632
Apr 7, 2026	136.15	139.35	134.10	136.05	136.05	0.04%	90,157
Apr 6, 2026	134.50	137.05	131.65	136.00	136.00	1.34%	137,458
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