Avantax Inc. (AVTA)
NASDAQ: AVTA
· Real-Time Price · USD
25.99
0.00 (0.00%)
At close: Jun 17, 2025, 10:00 PM
AVTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.00% | 0 |
| Nov 27, 2023 | 25.99 | 26.00 | 25.99 | 25.99 | 25.99 | -0.04% | 826,494 |
| Nov 24, 2023 | 25.99 | 26.00 | 25.98 | 26.00 | 26.00 | 0.12% | 213,796 |
| Nov 22, 2023 | 25.96 | 25.98 | 25.94 | 25.97 | 25.97 | 0.15% | 1,337,134 |
| Nov 21, 2023 | 25.94 | 25.96 | 25.93 | 25.93 | 25.93 | 0.00% | 836,880 |
| Nov 20, 2023 | 25.93 | 25.95 | 25.93 | 25.93 | 25.93 | 0.00% | 280,295 |
| Nov 17, 2023 | 25.95 | 25.95 | 25.92 | 25.93 | 25.93 | 0.00% | 562,806 |
| Nov 16, 2023 | 25.92 | 25.96 | 25.92 | 25.93 | 25.93 | 0.04% | 390,408 |
| Nov 15, 2023 | 25.96 | 25.96 | 25.92 | 25.92 | 25.92 | -0.12% | 802,729 |
| Nov 14, 2023 | 25.95 | 25.96 | 25.93 | 25.95 | 25.95 | 0.04% | 333,695 |
| Nov 13, 2023 | 25.90 | 25.95 | 25.90 | 25.94 | 25.94 | 0.08% | 329,695 |
| Nov 10, 2023 | 25.88 | 25.92 | 25.87 | 25.92 | 25.92 | 0.08% | 236,767 |
| Nov 9, 2023 | 25.91 | 25.92 | 25.90 | 25.90 | 25.90 | 0.12% | 396,413 |
| Nov 8, 2023 | 25.89 | 25.92 | 25.87 | 25.87 | 25.87 | -0.19% | 472,475 |
| Nov 7, 2023 | 25.92 | 25.92 | 25.89 | 25.92 | 25.92 | 0.08% | 259,512 |
| Nov 6, 2023 | 25.89 | 25.93 | 25.87 | 25.90 | 25.90 | 0.27% | 388,540 |
| Nov 3, 2023 | 25.86 | 25.94 | 25.82 | 25.83 | 25.83 | 0.00% | 479,673 |
| Nov 2, 2023 | 25.87 | 25.87 | 25.79 | 25.83 | 25.83 | 0.00% | 187,516 |
| Nov 1, 2023 | 25.79 | 25.87 | 25.79 | 25.83 | 25.83 | 0.08% | 615,214 |
| Oct 31, 2023 | 25.79 | 25.81 | 25.77 | 25.81 | 25.81 | 0.08% | 198,667 |