Avantel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	150.00	151.15	149.33	149.73	149.73	0.07%	464,730
Feb 17, 2026	149.45	152.24	149.01	149.62	149.62	-0.31%	526,015
Feb 16, 2026	151.58	152.50	149.23	150.09	150.09	-1.25%	531,881
Feb 13, 2026	149.50	154.70	147.11	151.99	151.99	0.45%	1,256,643
Feb 12, 2026	154.80	154.80	150.10	151.31	151.31	-1.83%	835,185
Feb 11, 2026	151.20	161.80	149.20	154.13	154.13	2.52%	5,098,670
Feb 10, 2026	152.01	154.51	149.79	150.34	150.34	-1.04%	1,144,197
Feb 9, 2026	150.55	154.10	148.63	151.92	151.92	2.19%	1,062,414
Feb 6, 2026	149.90	149.95	144.79	148.67	148.67	-1.21%	994,400
Feb 5, 2026	151.89	152.99	148.50	150.49	150.49	-1.16%	674,406
Feb 4, 2026	152.40	156.50	150.24	152.25	152.25	-0.31%	1,360,657
Feb 3, 2026	162.00	162.55	151.52	152.72	152.72	-1.74%	2,424,456
Feb 2, 2026	148.00	156.00	147.75	155.42	155.42	5.90%	3,314,686
Feb 1, 2026	158.00	161.80	140.17	146.76	146.76	-5.57%	3,356,960
Jan 30, 2026	148.75	158.00	146.00	155.42	155.42	4.48%	3,390,637
Jan 29, 2026	145.00	149.48	141.66	148.75	148.75	3.67%	2,307,280
Jan 28, 2026	127.00	145.90	127.00	143.49	143.49	12.82%	5,803,232
Jan 27, 2026	125.52	130.90	122.63	127.19	127.19	-6.64%	5,113,185
Jan 23, 2026	142.50	143.72	134.40	136.23	136.23	-3.95%	1,250,485
Jan 22, 2026	136.00	144.30	135.35	141.83	141.83	5.54%	2,063,668
Jan 21, 2026	138.10	140.05	133.50	134.38	134.38	-2.72%	1,876,534
Jan 20, 2026	147.00	147.34	136.00	138.14	138.14	-6.02%	1,914,043
Jan 19, 2026	149.00	150.12	146.32	146.99	146.99	-2.26%	767,751
Jan 16, 2026	153.00	153.45	149.31	150.39	150.39	-1.16%	804,427
Jan 14, 2026	152.60	154.20	151.12	152.15	152.15	-0.49%	590,835
Jan 13, 2026	155.50	158.57	152.00	152.90	152.90	-1.67%	653,556
Jan 12, 2026	155.40	157.30	151.51	155.49	155.49	-0.59%	1,466,929
Jan 9, 2026	162.10	164.25	155.25	156.41	156.41	-4.69%	1,627,300
Jan 8, 2026	163.70	169.40	161.36	164.10	164.10	0.17%	3,340,921
Jan 7, 2026	155.80	164.85	154.20	163.82	163.82	5.10%	2,728,963
Jan 6, 2026	157.80	157.80	154.48	155.87	155.87	-1.00%	671,458
Jan 5, 2026	158.69	161.49	156.81	157.44	157.44	-0.15%	1,044,877
Jan 2, 2026	155.00	159.35	155.00	157.67	157.67	0.76%	820,637
Jan 1, 2026	153.80	159.88	153.40	156.48	156.48	-0.77%	704,673
Dec 31, 2025	155.60	159.30	155.22	157.69	157.69	1.39%	833,020
Dec 30, 2025	156.19	157.59	154.01	155.53	155.53	-0.06%	809,836
Dec 29, 2025	161.05	162.23	153.22	155.62	155.62	-2.71%	1,310,484
Dec 26, 2025	162.00	163.60	158.65	159.95	159.95	-0.98%	878,742
Dec 24, 2025	164.00	164.40	160.50	161.54	161.54	-0.58%	1,151,022
Dec 23, 2025	160.25	163.50	158.41	162.49	162.49	2.09%	2,542,476
Dec 22, 2025	155.05	160.50	154.84	159.16	159.16	3.63%	1,797,245
Dec 19, 2025	149.90	155.70	146.55	153.58	153.58	4.83%	1,964,328
Dec 18, 2025	147.15	150.25	145.67	146.50	146.50	-0.12%	982,167
Dec 17, 2025	149.60	150.00	145.61	146.67	146.67	-2.04%	704,093
Dec 16, 2025	152.25	153.10	149.01	149.72	149.72	-2.16%	519,728
Dec 15, 2025	153.00	153.70	150.25	153.03	153.03	0.39%	946,384
Dec 12, 2025	148.09	153.75	148.09	152.43	152.43	3.41%	1,601,556
Dec 11, 2025	144.64	151.95	142.22	147.41	147.41	1.96%	1,572,263
Dec 10, 2025	143.10	147.90	142.62	144.58	144.58	1.43%	1,528,663
Dec 9, 2025	140.60	143.75	136.92	142.54	142.54	0.03%	1,715,012