Avantax Inc. (AVTA) Historical Stock Data
25.99 ↑0.00 (0.00%)
As of November 27, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, AVTA is up 0.02% a day on average. There have been 19 days where Avantax Inc. closed green and 11 days where AVTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 26.00 | 783.97K |
| 2023-11-24 | 25.99 | 26.00 | ↑$0.01 (0.04%) | 25.98 | 26.00 | 212.22K |
| 2023-11-22 | 25.96 | 25.97 | ↑$0.01 (0.04%) | 25.94 | 25.98 | 1.26M |
| 2023-11-21 | 25.94 | 25.93 | ↓$0.01 (-0.04%) | 25.93 | 25.96 | 822.39K |
| 2023-11-20 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.95 | 276.03K |
| 2023-11-17 | 25.95 | 25.93 | ↓$0.02 (-0.08%) | 25.92 | 25.95 | 554.41K |
| 2023-11-16 | 25.92 | 25.93 | ↑$0.01 (0.04%) | 25.92 | 25.96 | 256.86K |
| 2023-11-15 | 25.96 | 25.92 | ↓$0.04 (-0.15%) | 25.92 | 25.96 | 797.48K |
| 2023-11-14 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.93 | 25.95 | 329.18K |
| 2023-11-13 | 25.90 | 25.94 | ↑$0.04 (0.15%) | 25.90 | 25.95 | 328.11K |
| 2023-11-10 | 25.88 | 25.92 | ↑$0.04 (0.15%) | 25.87 | 25.92 | 231.51K |
| 2023-11-09 | 25.91 | 25.90 | ↓$0.01 (-0.04%) | 25.90 | 25.92 | 393.95K |
| 2023-11-08 | 25.89 | 25.87 | ↓$0.02 (-0.08%) | 25.87 | 25.92 | 465.23K |
| 2023-11-07 | 25.92 | 25.92 | ↑$0.00 (0.00%) | 25.89 | 25.92 | 253.49K |
| 2023-11-06 | 25.89 | 25.90 | ↑$0.01 (0.04%) | 25.89 | 25.93 | 375.04K |
| 2023-11-03 | 25.86 | 25.83 | ↓$0.03 (-0.12%) | 25.82 | 25.95 | 475.77K |
| 2023-11-02 | 25.87 | 25.83 | ↓$0.04 (-0.15%) | 25.79 | 25.87 | 183.46K |
| 2023-11-01 | 25.79 | 25.83 | ↑$0.04 (0.16%) | 25.79 | 25.87 | 612.38K |
| 2023-10-31 | 25.79 | 25.81 | ↑$0.02 (0.08%) | 25.77 | 25.81 | 198.67K |
| 2023-10-30 | 25.77 | 25.79 | ↑$0.02 (0.08%) | 25.74 | 25.80 | 200.14K |
| 2023-10-27 | 25.72 | 25.77 | ↑$0.05 (0.19%) | 25.72 | 25.79 | 410.80K |
| 2023-10-26 | 25.69 | 25.72 | ↑$0.03 (0.12%) | 25.68 | 25.77 | 1.02M |
| 2023-10-25 | 25.67 | 25.69 | ↑$0.02 (0.08%) | 25.67 | 25.71 | 394.68K |
| 2023-10-24 | 25.70 | 25.68 | ↓$0.02 (-0.08%) | 25.67 | 25.75 | 647.41K |
| 2023-10-23 | 25.70 | 25.69 | ↓$0.01 (-0.04%) | 25.67 | 25.71 | 459.35K |
| 2023-10-20 | 25.70 | 25.69 | ↓$0.01 (-0.04%) | 25.69 | 25.73 | 552.82K |
| 2023-10-19 | 25.68 | 25.71 | ↑$0.03 (0.12%) | 25.68 | 25.73 | 305.82K |
| 2023-10-18 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.68 | 25.71 | 617.97K |
| 2023-10-17 | 25.67 | 25.70 | ↑$0.03 (0.12%) | 25.65 | 25.75 | 740.67K |
| 2023-10-16 | 25.64 | 25.62 | ↓$0.02 (-0.08%) | 25.59 | 25.70 | 620.09K |
Create an account or log in to view more rows.
$AVTA Exciting times ahead people.
$AVTA here to raid
$AVTA I can wait.
$AVTA omg this is bullshit
$AVTA go green today and we gap up tomrrow
$AVTA only getting stronger
$AVTA Short again!! 😀 😀
$AVTA Exciting times ahead people.
$AVTA let’s go down baby 😉
$AVTA buy the dip.