Avantel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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