Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:12:19 EDT Sat 05 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-04
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
2025-04-18
Q
AVAV
143.98
147.97
143.275
147.61
3.80
0
0
144.00
148.93
2025-04-17
Q
AVAV
143.98
147.97
143.275
147.61
3.80
381,786
9,658
144.00
148.93
2025-04-16
Q
AVAV
139.00
144.15
138.00
143.81
3.81
343,446
8,624
144.20
145.00
2025-04-15
Q
AVAV
141.74
144.11
138.89
140.00
-2.80
388,340
9,022
134.13
138.89
2025-04-14
Q
AVAV
149.625
149.77
140.91
142.80
-3.53
498,570
11,074
134.74
148.50
2025-04-11
Q
AVAV
139.10
148.0185
137.41
146.33
7.36
513,351
12,197
145.10
156.78
2025-04-10
Q
AVAV
135.60
141.20
134.5008
138.97
1.25
681,578
15,642
133.82
140.99
2025-04-09
Q
AVAV
120.70
140.63
119.25
137.72
16.69
947,966
19,647
134.00
137.60
2025-04-08
Q
AVAV
120.82
122.485
114.9145
121.03
7.65
954,286
17,552
114.91
130.03
2025-04-07
Q
AVAV
106.10
116.26
102.25
113.38
1.73
634,722
17,464
108.00
123.00