Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	AVAV	280.68	281.35	271.999	274.03	-4.53	1,234,107	28,048	273.46	278.00
2025-07-17	Q	AVAV	269.42	284.1681	269.42	278.56	9.64	6,606,977	42,063	279.00	290.00
2025-07-16	Q	AVAV	260.50	269.4199	260.0384	268.92	5.03	1,460,056	29,838	268.34	269.50
2025-07-15	Q	AVAV	266.10	266.5926	257.2191	263.89	-1.11	1,323,898	31,499	258.00	259.00
2025-07-14	Q	AVAV	260.77	268.50	252.50	265.00	1.20	2,165,057	43,238	263.80	265.00
2025-07-11	Q	AVAV	249.17	264.797	246.22	263.80	26.23	4,248,103	66,044	255.00	263.83
2025-07-10	Q	AVAV	238.03	243.41	234.80	237.57	0.80	2,029,231	32,648	246.00	247.92
2025-07-09	Q	AVAV	236.33	237.83	228.89	236.77	-0.30	1,936,099	38,391	234.00	237.55
2025-07-08	Q	AVAV	241.25	243.8383	232.01	237.07	-3.67	1,980,701	33,999	236.00	248.00
2025-07-07	Q	AVAV	248.37	248.99	238.81	240.74	-5.49	2,385,143	37,044	239.00	242.25
2025-07-04	Q	AVAV	248.205	250.99	244.44	246.23	-0.02	0	0	245.66	246.22
2025-07-03	Q	AVAV	248.205	250.99	244.44	246.23	-0.02	2,587,653	29,854	245.66	246.22
2025-07-02	Q	AVAV	249.64	251.48	245.10	246.25	-6.15	5,088,821	63,399	244.60	247.88
2025-07-01	Q	AVAV	263.12	271.5099	250.87	252.40	-32.55	3,774,177	63,150	251.06	258.00
2025-06-30	Q	AVAV	283.69	295.90	279.01	284.95	6.88	1,673,683	35,717	271.84	275.00
2025-06-27	Q	AVAV	279.00	285.99	270.01	278.07	5.70	3,349,308	48,994	272.00	278.88
2025-06-26	Q	AVAV	238.00	272.57	237.30	272.37	37.43	4,735,842	83,118	277.75	279.28
2025-06-25	Q	AVAV	223.84	250.00	223.50	234.94	41.66	6,342,024	94,680	234.26	237.00
2025-06-24	Q	AVAV	193.00	195.647	187.88	193.28	2.05	1,567,037	32,108	192.93	195.75
2025-06-23	Q	AVAV	191.00	197.5765	189.69	191.23	1.58	968,630	22,376	191.01	208.41
2025-06-20	Q	AVAV	190.99	193.55	186.76	189.65	-0.39	1,164,552	17,290	171.02	192.00
2025-06-19	Q	AVAV	190.17	195.45	189.39	190.04	1.31	0	0	189.40	192.00
2025-06-18	Q	AVAV	190.17	195.45	189.39	190.04	1.31	800,891	17,064	189.40	192.00
2025-06-17	Q	AVAV	187.02	191.417	186.55	188.73	2.06	657,385	15,647	172.14	193.70
2025-06-16	Q	AVAV	197.40	197.6798	186.44	186.67	-8.43	711,518	19,448	186.20	188.78
2025-06-13	Q	AVAV	193.90	199.00	191.47	195.10	4.98	773,750	17,535	192.90	195.10
2025-06-12	Q	AVAV	187.81	191.4924	185.77	190.12	0.60	338,961	10,168	186.71	191.91
2025-06-11	Q	AVAV	190.00	190.01	183.50	189.52	-0.10	611,941	15,190	190.50	195.00
2025-06-10	Q	AVAV	195.72	196.3699	187.10	189.62	-6.10	547,723	17,006	187.00	193.50
2025-06-09	Q	AVAV	196.36	202.7399	191.73	195.72	4.83	1,058,572	26,192	195.72	197.90
2025-06-06	Q	AVAV	189.55	201.70	188.08	190.89	4.30	1,129,889	21,677	191.50	199.08
2025-06-05	Q	AVAV	185.99	189.95	184.50	186.59	3.11	723,793	14,707	186.59	189.36
2025-06-04	Q	AVAV	187.83	187.83	178.69	183.48	-2.68	718,220	15,992	183.51	185.84
2025-06-03	Q	AVAV	182.40	188.5638	181.865	186.16	5.75	635,794	16,270	152.88	187.90
2025-06-02	Q	AVAV	183.00	188.7505	177.33	180.41	2.38	757,827	21,068	165.00	181.60
2025-05-30	Q	AVAV	172.18	178.778	170.31	178.03	5.54	1,092,264	12,987	148.00	180.00
2025-05-29	Q	AVAV	177.93	178.944	171.98	172.49	-3.89	296,909	8,578	167.58	173.97
2025-05-28	Q	AVAV	177.93	180.72	175.95	176.38	-1.76	492,542	11,518	176.38	179.00
2025-05-27	Q	AVAV	170.52	178.50	170.2676	178.14	9.07	560,842	13,247	177.28	177.30
2025-05-26	Q	AVAV	163.75	169.62	162.03	169.07	1.43	0	0	148.00	170.70
2025-05-23	Q	AVAV	163.75	169.62	162.03	169.07	1.43	278,364	7,443	148.00	170.70
2025-05-22	Q	AVAV	166.75	168.97	164.90	167.64	0.91	407,931	10,300	165.00	180.00
2025-05-21	Q	AVAV	169.00	169.20	163.425	166.73	-2.56	518,430	12,561	149.97	170.00
2025-05-20	Q	AVAV	160.93	169.58	160.4625	169.29	8.17	504,292	10,825	167.28	185.18
2025-05-19	Q	AVAV	162.57	164.29	159.64	161.12	-2.97	337,448	10,145	145.41	163.92
2025-05-16	Q	AVAV	165.92	166.49	163.52	164.09	-1.40	316,654	8,425	160.00	177.21
2025-05-15	Q	AVAV	163.82	166.56	163.5885	165.49	1.67	244,336	7,963	162.00	184.10
2025-05-14	Q	AVAV	166.85	168.06	163.70	163.82	-2.78	343,899	10,195	120.00	171.00
2025-05-13	Q	AVAV	169.27	171.44	166.00	166.60	-0.53	411,396	12,185	165.27	170.60
2025-05-12	Q	AVAV	171.07	171.443	164.68	167.13	1.66	478,056	12,347	148.00	170.00
2025-05-09	Q	AVAV	168.36	168.9534	163.20	165.47	-2.91	368,838	10,097	148.00	167.97
2025-05-08	Q	AVAV	162.79	169.00	161.50	168.38	8.37	490,219	11,361	167.64	173.00
2025-05-07	Q	AVAV	158.50	160.515	155.69	160.01	1.51	271,671	6,619	156.00	161.00
2025-05-06	Q	AVAV	160.00	162.00	154.3875	158.50	-3.46	386,372	8,550	148.00	162.00
2025-05-05	Q	AVAV	159.09	163.50	156.94	161.96	3.17	441,994	10,165	143.88	162.71
2025-05-02	Q	AVAV	156.405	160.01	155.22	158.79	3.58	310,691	7,757	159.00	175.85
2025-05-01	Q	AVAV	153.12	157.73	150.2897	155.21	3.69	386,395	9,161	148.00	157.40
2025-04-30	Q	AVAV	150.99	152.249	148.019	151.52	-1.72	262,815	5,458	149.01	157.50
2025-04-29	Q	AVAV	149.66	154.48	149.22	153.24	3.53	292,449	6,926	144.31	156.00
2025-04-28	Q	AVAV	150.25	154.00	147.17	149.71	0.12	227,650	7,082	148.76	183.66
2025-04-25	Q	AVAV	148.93	151.42	147.95	149.59	0.64	306,974	6,352	144.02	164.16
2025-04-24	Q	AVAV	145.94	150.36	142.2018	148.95	2.74	353,039	10,334	144.00	154.00
2025-04-23	Q	AVAV	155.01	156.35	146.055	146.21	-3.97	445,073	11,053	147.00	154.90
2025-04-22	Q	AVAV	146.605	150.58	145.4429	150.18	5.98	420,853	9,830	152.17	153.00
2025-04-21	Q	AVAV	146.405	146.9348	141.085	144.20	-3.41	276,132	8,279	141.00	142.80