Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-27	Q	AVAV	90.99	91.07	90.03	90.60	0.54	96,070	1,754
2023-03-24	Q	AVAV	88.60	90.48	88.33	90.06	0.62	112,430	2,627
2023-03-23	Q	AVAV	89.84	90.98	88.61	89.44	0.12	97,497	2,394
2023-03-22	Q	AVAV	91.31	91.885	89.32	89.32	-2.23	129,601	2,239
2023-03-21	Q	AVAV	93.00	93.30	91.0901	91.55	0.07	136,253	2,681
2023-03-20	Q	AVAV	90.81	92.585	90.69	91.48	1.09	178,310	3,673
2023-03-17	Q	AVAV	90.78	91.50	88.8254	90.39	-1.04	558,561	4,510
2023-03-16	Q	AVAV	89.88	92.40	89.405	91.43	0.49	191,690	3,578
2023-03-15	Q	AVAV	91.01	91.2439	88.10	90.94	-1.62	191,487	4,461
2023-03-14	Q	AVAV	91.00	92.725	90.51	92.56	2.69	198,065	4,161
2023-03-13	Q	AVAV	88.55	90.86	87.3348	89.87	-0.67	186,064	3,754
2023-03-10	Q	AVAV	90.99	90.99	88.0021	90.54	-0.93	254,749	5,154
2023-03-09	Q	AVAV	93.84	94.65	91.27	91.47	-2.23	212,605	3,828
2023-03-08	Q	AVAV	92.00	94.37	90.95	93.70	2.42	439,131	5,856
2023-03-07	Q	AVAV	92.00	96.061	88.95	91.28	3.71	704,587	7,043
2023-03-06	Q	AVAV	88.86	90.17	86.69	87.57	-1.70	333,419	6,388
2023-03-03	Q	AVAV	87.38	90.1272	86.45	89.27	2.40	192,566	4,128
2023-03-02	Q	AVAV	84.76	87.01	84.21	86.87	2.11	169,183	3,944
2023-03-01	Q	AVAV	85.63	87.55	83.87	84.76	-0.98	175,007	3,794
2023-02-28	Q	AVAV	85.57	86.66	85.00	85.74	0.14	129,643	2,513
2023-02-27	Q	AVAV	86.14	87.2494	85.46	85.60	0.47	110,530	2,479
2023-02-24	Q	AVAV	85.14	86.22	84.13	85.13	-0.98	126,504	2,616
2023-02-23	Q	AVAV	85.95	86.73	85.14	86.11	0.92	103,006	2,874
2023-02-22	Q	AVAV	84.92	86.375	84.46	85.19	0.34	153,245	3,012
2023-02-21	Q	AVAV	87.10	87.365	83.55	84.85	-2.88	165,218	3,128
2023-02-17	Q	AVAV	88.57	88.57	86.505	87.73	-0.90	152,257	2,863
2023-02-16	Q	AVAV	89.80	90.97	88.52	88.63	-2.68	115,159	2,321
2023-02-15	Q	AVAV	89.89	92.28	89.89	91.31	0.82	106,939	2,238
2023-02-14	Q	AVAV	90.40	91.25	88.95	90.49	-0.32	88,718	2,040
2023-02-13	Q	AVAV	88.84	91.26	88.5546	90.81	2.57	159,808	2,913
2023-02-10	Q	AVAV	86.09	88.785	85.7243	88.24	1.50	116,900	3,107
2023-02-09	Q	AVAV	89.19	90.105	85.97	86.74	-2.27	138,211	2,591
2023-02-08	Q	AVAV	90.52	90.82	88.74	89.01	-2.21	102,122	2,314
2023-02-07	Q	AVAV	91.78	91.78	88.20	91.22	-0.56	154,698	2,603
2023-02-06	Q	AVAV	91.62	93.24	90.81	91.78	-0.18	98,287	2,511
2023-02-03	Q	AVAV	93.08	95.50	91.86	91.96	-2.04	237,045	3,636
2023-02-02	Q	AVAV	91.46	94.69	91.165	94.00	3.46	231,102	4,201
2023-02-01	Q	AVAV	89.10	91.62	88.54	90.54	1.57	173,994	3,045
2023-01-31	Q	AVAV	88.01	89.24	87.97	88.97	1.28	137,409	1,841
2023-01-30	Q	AVAV	88.20	89.35	87.28	87.69	-0.91	100,593	2,768
2023-01-27	Q	AVAV	88.40	90.32	87.85	88.60	0.30	167,192	2,622
2023-01-26	Q	AVAV	86.65	88.73	85.96	88.30	2.47	102,793	2,682
2023-01-25	Q	AVAV	84.84	85.88	84.31	85.83	0.11	71,977	1,978
2023-01-24	Q	AVAV	85.05	85.88	83.80	85.72	0.16	113,416	2,233
2023-01-23	Q	AVAV	83.00	85.56	82.91	85.56	2.65	100,050	2,310
2023-01-20	Q	AVAV	83.05	83.24	81.04	82.91	0.72	124,612	2,522
2023-01-19	Q	AVAV	83.51	83.58	81.775	82.19	-1.95	158,562	2,469
2023-01-18	Q	AVAV	88.40	88.61	82.64	84.14	-3.25	279,165	3,001
2023-01-17	Q	AVAV	88.10	89.39	87.24	87.39	-0.92	89,952	2,058
2023-01-13	Q	AVAV	87.59	88.46	86.2298	88.31	0.11	112,128	2,471
2023-01-12	Q	AVAV	90.37	90.37	87.52	88.20	-1.53	113,321	2,517
2023-01-11	Q	AVAV	90.76	91.43	88.83	89.73	-0.09	147,984	2,647
2023-01-10	Q	AVAV	90.01	90.65	89.01	89.82	0.09	186,583	2,767
2023-01-09	Q	AVAV	89.55	90.40	87.52	89.73	3.62	270,091	4,646
2023-01-06	Q	AVAV	83.46	86.39	83.065	86.11	3.66	225,770	2,776
2023-01-05	Q	AVAV	82.39	83.88	81.12	82.45	-0.24	88,731	2,400
2023-01-04	Q	AVAV	84.15	85.09	82.10	82.69	-1.15	140,319	3,203
2023-01-03	Q	AVAV	86.62	86.62	82.88	83.84	-1.82	147,001	3,166
2022-12-30	Q	AVAV	85.04	86.0999	83.70	85.66	0.25	153,766	3,087
2022-12-29	Q	AVAV	84.02	85.66	83.00	85.41	2.71	102,866	2,607
2022-12-28	Q	AVAV	82.67	84.07	82.40	82.70	0.03	84,322	2,445