17:51:35 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28QAVAV148.77154.685148.77153.284.00327,7607,365150.21154.00
2024-03-27QAVAV151.65152.60147.56149.28-1.48259,7545,231147.00150.00
2024-03-26QAVAV153.11153.11149.80150.76-1.37284,0375,925150.54154.37
2024-03-25QAVAV149.46153.23149.07152.133.22310,3086,580152.30173.68
2024-03-22QAVAV150.33150.3912147.58148.91-0.75162,7444,650146.00152.46
2024-03-21QAVAV149.57151.40147.17149.660.48309,4616,196149.67153.90
2024-03-20QAVAV145.09150.87144.476149.183.50453,4098,795150.13151.46
2024-03-19QAVAV143.39146.49141.03145.681.32508,0779,157142.85150.47
2024-03-18QAVAV148.66150.71143.42144.36-4.24556,3868,657143.20145.92
2024-03-15QAVAV155.24156.46148.08148.60-9.501,295,14510,103134.89151.96
2024-03-14QAVAV161.99165.72154.75158.10-3.11406,9117,493157.35158.10
2024-03-13QAVAV160.83162.58159.65161.21-0.80230,9536,009161.19162.06
2024-03-12QAVAV160.00164.43158.475162.012.12296,1006,448162.02166.00
2024-03-11QAVAV165.51165.51159.0308159.89-6.34398,8039,221161.30163.00
2024-03-08QAVAV176.90177.00161.54166.23-11.44837,69616,399164.50170.00
2024-03-07QAVAV183.00184.61173.49177.67-4.58741,95114,692175.70175.90
2024-03-06QAVAV171.20184.22169.0691182.2515.101,432,18221,089180.80182.25
2024-03-05QAVAV150.64171.70150.11167.1536.503,306,73039,621165.00168.99
2024-03-04QAVAV135.00135.00129.59130.651.92960,01812,755155.66156.48
2024-03-01QAVAV130.42130.545127.725128.681.89305,0495,749128.73147.62
2024-02-29QAVAV128.00128.50125.44126.790.18269,8074,413126.97130.80
2024-02-28QAVAV126.70127.63125.448126.61-0.24208,0233,971125.45128.00
2024-02-27QAVAV123.04127.07121.74126.854.61279,4936,108124.08126.85
2024-02-26QAVAV122.84124.495122.24122.24-1.00174,8864,860121.10124.80
2024-02-23QAVAV123.72124.23121.63123.24-0.51210,1234,438121.00124.80
2024-02-22QAVAV125.77125.77121.38123.75-1.53221,0345,063123.33124.04
2024-02-21QAVAV124.65125.69124.00125.280.65194,8944,599123.42146.62
2024-02-20QAVAV123.76126.81123.73124.630.19214,8924,760124.12126.00
2024-02-19QAVAV125.64127.10124.3325124.44-2.0900123.79124.50
2024-02-16QAVAV125.64127.10124.3325124.44-2.09198,2354,132123.79124.50
2024-02-15QAVAV127.20127.20123.77126.530.52233,3885,403126.04126.76
2024-02-14QAVAV123.97126.7537123.505126.013.86175,8684,237122.50127.00
2024-02-13QAVAV123.11126.13121.50122.15-4.21243,1075,370121.00122.82
2024-02-12QAVAV125.52127.217124.8553126.361.17190,5024,300126.30128.00
2024-02-09QAVAV125.10126.70123.99125.190.62232,8904,529124.78125.49
2024-02-08QAVAV124.95126.20124.19124.570.22186,0603,838124.20135.61
2024-02-07QAVAV125.14125.14122.865124.35-0.66160,8293,620109.39125.66
2024-02-06QAVAV121.96125.33121.91125.013.51159,3864,010111.57125.50
2024-02-05QAVAV120.98122.53119.545121.50-0.21143,4294,206120.50134.60
2024-02-02QAVAV121.19122.20120.3501121.71-0.21110,8363,955120.00136.23
2024-02-01QAVAV121.98122.4468119.465121.921.28157,0414,621120.00122.50
2024-01-31QAVAV123.08123.64120.42120.64-1.92166,4964,384120.00122.00
2024-01-30QAVAV122.36123.3688120.68122.56-1.32173,4724,480120.85122.78
2024-01-29QAVAV122.21123.91120.9887123.881.78118,8423,895123.50126.45
2024-01-26QAVAV122.40124.81120.67122.10-0.49168,9294,030120.00134.05
2024-01-25QAVAV122.07122.79120.10122.591.10196,0104,027120.05133.10
2024-01-24QAVAV125.71126.37121.3701121.49-2.84181,7114,305121.00124.00
2024-01-23QAVAV127.00127.00123.295124.33-0.74137,3404,174123.00125.11
2024-01-22QAVAV123.68126.01123.475125.072.11181,3424,065125.50126.25
2024-01-19QAVAV124.18124.18121.10122.96-0.77153,6894,643122.00133.40
2024-01-18QAVAV122.92123.85121.68123.731.93113,0083,075122.46124.80
2024-01-17QAVAV121.34123.31120.4301121.80-0.61128,2643,315120.05134.10
2024-01-16QAVAV127.01127.01121.33122.41-4.39304,9905,747121.11122.40
2024-01-15QAVAV126.12127.29124.73126.801.9800125.20138.21
2024-01-12QAVAV126.12127.29124.73126.801.98134,4793,885125.20138.21
2024-01-11QAVAV122.50124.97120.90124.822.82265,4635,323124.83128.10
2024-01-10QAVAV120.00122.07119.7616122.002.32193,7034,078122.00125.00
2024-01-09QAVAV119.98121.13117.93119.68-1.65180,8783,865118.88148.08
2024-01-08QAVAV117.39121.33116.5068121.333.03241,7035,691119.75121.33
2024-01-05QAVAV120.46120.84117.70118.30-2.24310,9336,709107.00118.75
2024-01-04QAVAV121.47122.36120.53120.54-0.35189,1264,220120.55121.96
2024-01-03QAVAV123.84123.84120.19120.89-2.67255,8785,727121.02121.80
2024-01-02QAVAV125.17126.41122.40123.56-2.48248,3115,558123.34123.87
2024-01-01QAVAV127.17127.4224125.50126.04-1.1300125.83126.75
2023-12-29QAVAV127.17127.4224125.50126.04-1.13168,4724,148125.83126.75