Mail

AVTA - Avantax, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	21.18	21.44	21.08	21.21	21.21	452,110
May 31, 2023	21.48	21.57	21.14	21.16	21.16	597,300
May 30, 2023	21.53	21.74	21.29	21.52	21.52	258,400
May 26, 2023	21.42	21.70	21.42	21.56	21.56	209,100
May 25, 2023	21.23	21.60	21.18	21.38	21.38	271,800
May 24, 2023	21.65	21.65	21.26	21.40	21.40	268,100
May 23, 2023	21.58	21.97	21.44	21.75	21.75	317,800
May 22, 2023	21.35	21.84	21.35	21.66	21.66	302,400
May 19, 2023	21.33	21.35	21.09	21.25	21.25	301,700
May 18, 2023	21.04	21.39	20.90	21.10	21.10	368,100
May 17, 2023	20.97	21.25	20.42	21.18	21.18	422,200
May 16, 2023	20.90	21.10	20.32	20.89	20.89	403,700
May 15, 2023	20.74	21.40	20.73	21.01	21.01	352,200
May 12, 2023	21.03	21.47	20.66	20.98	20.98	842,700
May 11, 2023	20.80	21.33	20.60	20.95	20.95	1,590,400
May 10, 2023	22.34	22.57	20.99	21.01	21.01	790,500
May 09, 2023	21.71	22.60	20.63	22.00	22.00	677,000
May 08, 2023	24.25	24.39	24.05	24.18	24.18	243,500
May 05, 2023	24.20	24.34	24.03	24.11	24.11	274,400
May 04, 2023	24.21	24.25	23.60	23.83	23.83	291,000
May 03, 2023	24.89	25.07	24.46	24.48	24.48	255,900
May 02, 2023	25.39	25.39	24.51	24.81	24.81	273,800
May 01, 2023	25.44	25.96	25.39	25.51	25.51	244,200
Apr 28, 2023	24.94	25.39	24.94	25.37	25.37	255,800
Apr 27, 2023	25.32	25.36	25.02	25.05	25.05	289,000
Apr 26, 2023	25.05	25.48	25.00	25.27	25.27	254,900
Apr 25, 2023	25.69	25.78	25.14	25.24	25.24	297,900
Apr 24, 2023	25.71	26.23	25.64	25.91	25.91	214,900
Apr 21, 2023	26.49	26.60	25.70	25.80	25.80	365,300
Apr 20, 2023	26.62	26.84	26.34	26.57	26.57	253,900
Apr 19, 2023	26.72	26.96	26.36	26.72	26.72	257,000
Apr 18, 2023	27.33	27.48	26.65	26.82	26.82	261,300
Apr 17, 2023	27.17	27.32	26.89	27.28	27.28	213,800
Apr 14, 2023	27.32	27.61	27.01	27.26	27.26	233,600
Apr 13, 2023	27.61	27.62	27.25	27.31	27.31	384,700
Apr 12, 2023	27.33	27.73	27.32	27.52	27.52	172,700
Apr 11, 2023	27.10	27.61	27.10	27.20	27.20	297,400
Apr 10, 2023	26.28	27.01	26.21	26.98	26.98	275,200
Apr 06, 2023	25.96	26.45	25.93	26.33	26.33	208,800
Apr 05, 2023	26.23	26.46	25.90	25.97	25.97	277,200
Apr 04, 2023	26.69	26.71	25.87	26.27	26.27	289,500
Apr 03, 2023	26.21	26.70	26.21	26.64	26.64	336,800
Mar 31, 2023	25.82	26.41	25.81	26.32	26.32	480,600
Mar 30, 2023	25.90	25.96	24.94	25.74	25.74	353,200
Mar 29, 2023	25.76	26.09	25.05	25.71	25.71	419,900
Mar 28, 2023	25.40	25.49	24.99	25.20	25.20	344,100
Mar 27, 2023	25.38	25.70	25.23	25.47	25.47	266,600
Mar 24, 2023	24.51	25.28	24.43	25.17	25.17	470,300
Mar 23, 2023	24.57	25.00	24.43	24.67	24.67	311,200
Mar 22, 2023	24.96	25.15	24.45	24.45	24.45	372,000
Mar 21, 2023	24.98	25.24	24.89	25.02	25.02	365,700
Mar 20, 2023	24.25	24.69	24.12	24.45	24.45	367,800
Mar 17, 2023	23.83	24.27	23.66	23.97	23.97	1,064,400
Mar 16, 2023	23.05	24.33	22.87	24.13	24.13	471,900
Mar 15, 2023	23.29	23.65	23.04	23.48	23.48	786,600
Mar 14, 2023	24.01	24.19	23.16	23.88	23.88	637,700
Mar 13, 2023	23.96	24.14	23.46	23.51	23.51	654,000
Mar 10, 2023	24.91	25.16	24.31	24.36	24.36	526,800
Mar 09, 2023	26.38	26.59	25.14	25.15	25.15	405,100
Mar 08, 2023	26.33	26.68	26.30	26.61	26.61	271,200
Mar 07, 2023	27.13	27.22	26.49	26.52	26.52	441,000
Mar 06, 2023	27.87	28.30	27.07	27.12	27.12	749,600
Mar 03, 2023	29.05	29.05	27.77	27.92	27.92	567,400
Mar 02, 2023	28.47	29.14	28.42	29.05	29.05	961,200
Mar 01, 2023	28.61	28.81	28.32	28.50	28.50	574,000
Feb 28, 2023	29.45	29.65	28.52	28.59	28.59	3,462,200
Feb 27, 2023	29.60	29.93	29.35	29.66	29.66	1,648,800
Feb 24, 2023	29.30	29.41	29.07	29.31	29.31	1,293,100
Feb 23, 2023	29.50	29.64	29.29	29.42	29.42	1,868,100
Feb 22, 2023	29.70	29.78	29.22	29.26	29.26	1,709,600
Feb 21, 2023	29.73	29.95	29.05	29.69	29.69	1,545,500
Feb 17, 2023	29.91	30.23	29.71	29.91	29.91	1,062,400
Feb 16, 2023	28.98	29.70	28.80	29.64	29.64	1,225,800
Feb 15, 2023	28.94	29.65	28.94	29.37	29.37	640,400
Feb 14, 2023	28.92	29.37	28.91	29.27	29.27	574,200
Feb 13, 2023	28.93	29.22	28.83	29.05	29.05	464,700
Feb 10, 2023	29.18	29.29	28.91	28.92	28.92	438,300
Feb 09, 2023	29.43	29.76	29.20	29.23	29.23	432,500
Feb 08, 2023	28.90	29.50	28.90	29.41	29.41	580,800
Feb 07, 2023	28.75	29.24	28.75	29.19	29.19	517,000
Feb 06, 2023	28.73	28.93	28.71	28.79	28.79	426,600
Feb 03, 2023	28.61	29.30	28.51	29.02	29.02	587,900
Feb 02, 2023	29.10	29.37	28.74	28.90	28.90	568,800
Feb 01, 2023	29.13	29.26	29.00	29.10	29.10	953,900
Jan 31, 2023	29.03	29.45	28.88	29.14	29.14	2,289,300
Jan 30, 2023	29.25	29.51	28.93	29.04	29.04	1,217,500
Jan 27, 2023	30.00	30.22	28.81	29.35	29.35	1,674,900
Jan 26, 2023	26.84	27.97	26.84	27.28	27.28	187,900
Jan 25, 2023	27.15	27.38	27.09	27.19	27.19	262,400
Jan 24, 2023	27.39	27.75	27.03	27.27	27.27	365,600
Jan 23, 2023	27.25	27.45	27.18	27.32	27.32	515,900
Jan 20, 2023	27.00	27.25	26.84	27.24	27.24	393,400
Jan 19, 2023	26.77	27.02	26.63	26.80	26.80	326,800
Jan 18, 2023	27.05	27.05	26.53	26.90	26.90	388,400
Jan 17, 2023	27.03	27.32	26.93	27.00	27.00	329,100
Jan 13, 2023	27.09	27.43	26.95	27.08	27.08	401,800
Jan 12, 2023	26.91	27.23	26.68	27.22	27.22	234,700
Jan 11, 2023	26.61	26.94	25.43	26.71	26.71	320,200
Jan 10, 2023	26.27	26.60	26.08	26.58	26.58	171,600
Jan 09, 2023	26.50	26.65	26.17	26.26	26.26	278,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...