00:38:01 EDT Wed 27 Sep 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-09-26QAVAV111.28112.96110.2501110.90-1.19207,6283,529101.51120.03
2023-09-25QAVAV111.83113.00111.3618112.09-0.24103,0133,008111.11123.99
2023-09-22QAVAV111.35113.47111.24112.330.98186,0253,203112.01112.75
2023-09-21QAVAV111.27112.02110.08111.35-0.95177,0024,132108.79117.51
2023-09-20QAVAV112.50113.67111.86112.300.43148,8533,370100.60123.99
2023-09-19QAVAV112.28113.7951111.465111.87-0.13203,2294,80489.70124.77
2023-09-18QAVAV110.84113.4527110.59112.000.62281,2014,469101.87124.83
2023-09-15QAVAV111.09111.43109.675111.380.21529,3894,632111.22121.53
2023-09-14QAVAV112.18112.46110.45111.17-0.76223,4374,852111.50113.48
2023-09-13QAVAV113.16114.45111.36111.93-1.30225,6204,677101.01125.35
2023-09-12QAVAV112.64113.62112.535113.23-0.09148,2094,205102.44113.23
2023-09-11QAVAV113.24113.91111.80113.32-0.16263,5556,246110.40122.02
2023-09-08QAVAV113.60115.40112.3119113.480.40288,9835,857103.00124.83
2023-09-07QAVAV116.50116.96111.11113.08-1.97572,56810,248110.02123.14
2023-09-06QAVAV113.16124.3299112.13115.0519.762,281,20029,629115.05125.80
2023-09-05QAVAV97.5898.1893.9495.29-2.76364,3025,85297.65108.76
2023-09-04QAVAV97.7699.499997.19598.051.020097.65107.19
2023-09-01QAVAV97.7699.499997.19598.051.02169,8473,77097.65107.19
2023-08-31QAVAV96.8598.1895.8997.030.52168,1603,54397.04107.46
2023-08-30QAVAV95.2997.4195.2996.511.4699,9962,35285.01108.35
2023-08-29QAVAV95.2495.5594.0195.05-0.35102,3792,96686.67103.66
2023-08-28QAVAV94.5096.2194.5095.400.99104,9722,39585.49104.64
2023-08-25QAVAV94.6495.8094.0394.410.2983,2012,42783.63106.01
2023-08-24QAVAV97.1897.1893.8994.12-3.35105,0382,60484.26104.35
2023-08-23QAVAV96.2299.5294.7597.471.85147,1353,84187.16108.44
2023-08-22QAVAV94.5395.6993.3895.671.6097,2763,27785.48106.68
2023-08-21QAVAV93.5095.4393.5094.070.59133,2263,17383.92104.64
2023-08-18QAVAV91.7494.0791.251793.480.99111,7103,16683.4393.50
2023-08-17QAVAV93.7994.936992.2292.49-1.26102,4803,01891.81101.47
2023-08-16QAVAV94.4195.2593.7393.75-0.6687,0202,72283.89103.99
2023-08-15QAVAV95.2495.8494.3794.41-1.3777,3062,31083.59102.48
2023-08-14QAVAV95.0196.7494.5595.780.1284,9382,84895.5295.97
2023-08-11QAVAV97.0197.0195.2495.66-1.3386,0472,46285.20106.71
2023-08-10QAVAV97.1197.75595.6696.99-0.12111,6442,96984.68105.51
2023-08-09QAVAV97.4197.6996.4797.110.25106,2652,64196.9797.70
2023-08-08QAVAV97.0597.4996.0296.86-1.24103,0163,23784.14102.26
2023-08-07QAVAV96.6298.2295.6898.101.48112,2633,69589.5398.45
2023-08-04QAVAV96.0798.4596.0796.620.86117,5672,88784.73107.46
2023-08-03QAVAV96.4596.4594.4095.76-1.19144,6952,75694.50107.06
2023-08-02QAVAV96.8297.9196.2596.95-1.0398,0093,04892.38109.16
2023-08-01QAVAV95.1899.3494.3097.982.72265,3785,05785.86107.46
2023-07-31QAVAV95.2096.0194.68595.260.23144,9332,56595.0095.45
2023-07-28QAVAV94.7695.82994.7595.030.7781,9292,16786.25103.15
2023-07-27QAVAV96.0096.31593.12594.26-1.50144,1173,12185.05107.10
2023-07-26QAVAV96.9898.0095.3595.76-0.52110,9082,72484.9199.08
2023-07-25QAVAV95.1996.97595.0496.28-0.13125,9893,35589.3999.64
2023-07-24QAVAV96.4796.5195.65596.41-0.06143,0533,17787.48104.90
2023-07-21QAVAV93.6197.6093.4096.473.92267,4805,55187.87105.10
2023-07-20QAVAV93.1693.881791.0092.55-0.52236,2345,35190.66102.54
2023-07-19QAVAV94.1395.2892.65593.07-0.71168,7303,44292.39104.37
2023-07-18QAVAV95.7496.4792.560193.78-2.05234,9544,63594.53102.66
2023-07-17QAVAV96.4597.3195.6995.83-0.62118,6942,97387.61105.67
2023-07-14QAVAV99.6899.8295.9796.45-3.46157,7413,66596.0896.80
2023-07-13QAVAV100.11100.8099.657599.910.02110,5043,20999.48100.21
2023-07-12QAVAV100.74100.7899.3099.890.22130,7253,42294.05103.95
2023-07-11QAVAV98.6099.949998.19599.671.70150,7034,26892.97102.76
2023-07-10QAVAV96.0098.0395.7997.971.77151,4834,25097.53106.83
2023-07-07QAVAV96.6398.069996.1096.20-0.35138,0943,62986.00107.63
2023-07-06QAVAV99.3499.3496.0396.55-1.87164,9334,52294.5096.53
2023-07-05QAVAV100.69100.6997.5198.42-2.79213,5624,670100.00109.73
2023-07-04QAVAV102.05102.5099.95101.21-1.070096.42101.39
2023-07-03QAVAV102.05102.5099.95101.21-1.07114,0683,03996.42101.39
2023-06-30QAVAV100.73103.28100.3524102.282.21242,3414,11792.92116.33
2023-06-29QAVAV95.53101.47595.02100.025.31449,3846,53191.52110.72
2023-06-28QAVAV95.6197.37592.0094.714.39781,19711,21186.18103.82
2023-06-27QAVAV90.6091.3689.6990.320.06459,3585,90195.5095.95