Avantax, Inc. (AVTA) NASDAQ
25.99
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.99
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 28, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0 |
| November 27, 2023 | 25.99 | 25.99 | 25.99 | 26 | 25.99 | 826,494 |
| November 24, 2023 | 25.99 | 26 | 26 | 26 | 25.98 | 213,796 |
| November 22, 2023 | 25.96 | 25.97 | 25.97 | 25.98 | 25.94 | 1.34M |
| November 21, 2023 | 25.94 | 25.93 | 25.93 | 25.96 | 25.93 | 836,880 |
| November 20, 2023 | 25.93 | 25.93 | 25.93 | 25.95 | 25.93 | 280,295 |
| November 17, 2023 | 25.95 | 25.93 | 25.93 | 25.95 | 25.92 | 562,806 |
| November 16, 2023 | 25.92 | 25.93 | 25.93 | 25.96 | 25.92 | 390,408 |
| November 15, 2023 | 25.96 | 25.92 | 25.92 | 25.96 | 25.92 | 802,729 |
| November 14, 2023 | 25.95 | 25.95 | 25.95 | 25.96 | 25.93 | 333,695 |
| November 13, 2023 | 25.9 | 25.94 | 25.94 | 25.95 | 25.9 | 329,695 |
| November 10, 2023 | 25.88 | 25.92 | 25.92 | 25.92 | 25.87 | 236,767 |
| November 09, 2023 | 25.91 | 25.9 | 25.9 | 25.92 | 25.9 | 396,413 |
| November 08, 2023 | 25.89 | 25.87 | 25.87 | 25.92 | 25.87 | 472,475 |
| November 07, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.89 | 259,512 |
| November 06, 2023 | 25.89 | 25.9 | 25.9 | 25.93 | 25.87 | 388,540 |
| November 03, 2023 | 25.86 | 25.83 | 25.83 | 25.95 | 25.82 | 479,673 |
| November 02, 2023 | 25.87 | 25.83 | 25.83 | 25.87 | 25.79 | 187,516 |
| November 01, 2023 | 25.79 | 25.83 | 25.83 | 25.87 | 25.79 | 615,214 |
| October 31, 2023 | 25.79 | 25.81 | 25.81 | 25.81 | 25.77 | 198,667 |
| October 30, 2023 | 25.77 | 25.79 | 25.79 | 25.8 | 25.74 | 202,601 |
| October 27, 2023 | 25.72 | 25.77 | 25.77 | 25.79 | 25.72 | 418,588 |
| October 26, 2023 | 25.69 | 25.72 | 25.72 | 25.77 | 25.67 | 1.04M |
| October 25, 2023 | 25.67 | 25.69 | 25.69 | 25.71 | 25.67 | 396,007 |
| October 24, 2023 | 25.7 | 25.68 | 25.68 | 25.75 | 25.67 | 648,569 |
| October 23, 2023 | 25.7 | 25.69 | 25.69 | 25.71 | 25.67 | 461,972 |
| October 20, 2023 | 25.7 | 25.69 | 25.69 | 25.73 | 25.69 | 559,139 |
| October 19, 2023 | 25.68 | 25.71 | 25.71 | 25.73 | 25.68 | 321,061 |
| October 18, 2023 | 25.7 | 25.7 | 25.7 | 25.71 | 25.67 | 620,013 |
| October 17, 2023 | 25.67 | 25.7 | 25.7 | 25.75 | 25.65 | 758,543 |
| October 16, 2023 | 25.64 | 25.62 | 25.62 | 25.7 | 25.58 | 626,238 |
| October 13, 2023 | 25.6 | 25.67 | 25.67 | 25.71 | 25.6 | 268,821 |
| October 12, 2023 | 25.68 | 25.6 | 25.6 | 25.68 | 25.58 | 1.11M |
| October 11, 2023 | 25.66 | 25.68 | 25.68 | 25.75 | 25.66 | 349,184 |
| October 10, 2023 | 25.57 | 25.64 | 25.64 | 25.65 | 25.57 | 1.26M |
| October 09, 2023 | 25.57 | 25.58 | 25.58 | 25.6 | 25.55 | 1.44M |
| October 06, 2023 | 25.58 | 25.57 | 25.57 | 25.59 | 25.56 | 856,200 |
| October 05, 2023 | 25.61 | 25.57 | 25.57 | 25.62 | 25.57 | 661,492 |
| October 04, 2023 | 25.58 | 25.6 | 25.6 | 25.62 | 25.57 | 822,908 |
| October 03, 2023 | 25.57 | 25.58 | 25.58 | 25.6 | 25.56 | 443,505 |
| October 02, 2023 | 25.59 | 25.58 | 25.58 | 25.63 | 25.57 | 379,971 |
| September 29, 2023 | 25.64 | 25.58 | 25.58 | 25.66 | 25.57 | 793,447 |
| September 28, 2023 | 25.58 | 25.58 | 25.58 | 25.65 | 25.57 | 430,485 |
| September 27, 2023 | 25.64 | 25.58 | 25.58 | 25.64 | 25.57 | 576,803 |
| September 26, 2023 | 25.58 | 25.57 | 25.57 | 25.63 | 25.55 | 494,184 |
| September 25, 2023 | 25.54 | 25.59 | 25.59 | 25.64 | 25.52 | 306,785 |
| September 22, 2023 | 25.58 | 25.52 | 25.52 | 25.64 | 25.51 | 392,049 |
| September 21, 2023 | 25.59 | 25.55 | 25.55 | 25.63 | 25.53 | 600,586 |
| September 20, 2023 | 25.62 | 25.61 | 25.61 | 25.64 | 25.59 | 396,391 |
| September 19, 2023 | 25.59 | 25.59 | 25.59 | 25.6 | 25.57 | 354,529 |
| September 18, 2023 | 25.58 | 25.59 | 25.59 | 25.64 | 25.56 | 1.83M |
| September 15, 2023 | 25.6 | 25.57 | 25.57 | 25.61 | 25.55 | 1.78M |
| September 14, 2023 | 25.7 | 25.59 | 25.59 | 25.74 | 25.55 | 2.56M |
| September 13, 2023 | 25.56 | 25.66 | 25.66 | 25.74 | 25.55 | 932,196 |
| September 12, 2023 | 25.55 | 25.58 | 25.58 | 25.6 | 25.53 | 1.39M |
| September 11, 2023 | 25.48 | 25.54 | 25.54 | 25.65 | 25.41 | 7.46M |
| September 08, 2023 | 19.94 | 19.95 | 19.95 | 19.97 | 19.63 | 138,028 |
| September 07, 2023 | 19.98 | 19.85 | 19.85 | 20.18 | 19.76 | 209,104 |
| September 06, 2023 | 20.24 | 20.04 | 20.04 | 20.46 | 19.64 | 243,944 |
| September 05, 2023 | 20.86 | 20.23 | 20.23 | 20.86 | 19.63 | 326,640 |