Avantel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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