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
17:51:35 EDT Thu 28 Mar 2024
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
2024-03-28
Q
AVAV
148.77
154.685
148.77
153.28
4.00
327,760
7,365
150.21
154.00
2024-03-27
Q
AVAV
151.65
152.60
147.56
149.28
-1.48
259,754
5,231
147.00
150.00
2024-03-26
Q
AVAV
153.11
153.11
149.80
150.76
-1.37
284,037
5,925
150.54
154.37
2024-03-25
Q
AVAV
149.46
153.23
149.07
152.13
3.22
310,308
6,580
152.30
173.68
2024-03-22
Q
AVAV
150.33
150.3912
147.58
148.91
-0.75
162,744
4,650
146.00
152.46
2024-03-21
Q
AVAV
149.57
151.40
147.17
149.66
0.48
309,461
6,196
149.67
153.90
2024-03-20
Q
AVAV
145.09
150.87
144.476
149.18
3.50
453,409
8,795
150.13
151.46
2024-03-19
Q
AVAV
143.39
146.49
141.03
145.68
1.32
508,077
9,157
142.85
150.47
2024-03-18
Q
AVAV
148.66
150.71
143.42
144.36
-4.24
556,386
8,657
143.20
145.92
2024-03-15
Q
AVAV
155.24
156.46
148.08
148.60
-9.50
1,295,145
10,103
134.89
151.96
2024-03-14
Q
AVAV
161.99
165.72
154.75
158.10
-3.11
406,911
7,493
157.35
158.10
2024-03-13
Q
AVAV
160.83
162.58
159.65
161.21
-0.80
230,953
6,009
161.19
162.06
2024-03-12
Q
AVAV
160.00
164.43
158.475
162.01
2.12
296,100
6,448
162.02
166.00
2024-03-11
Q
AVAV
165.51
165.51
159.0308
159.89
-6.34
398,803
9,221
161.30
163.00
2024-03-08
Q
AVAV
176.90
177.00
161.54
166.23
-11.44
837,696
16,399
164.50
170.00
2024-03-07
Q
AVAV
183.00
184.61
173.49
177.67
-4.58
741,951
14,692
175.70
175.90
2024-03-06
Q
AVAV
171.20
184.22
169.0691
182.25
15.10
1,432,182
21,089
180.80
182.25
2024-03-05
Q
AVAV
150.64
171.70
150.11
167.15
36.50
3,306,730
39,621
165.00
168.99
2024-03-04
Q
AVAV
135.00
135.00
129.59
130.65
1.92
960,018
12,755
155.66
156.48
2024-03-01
Q
AVAV
130.42
130.545
127.725
128.68
1.89
305,049
5,749
128.73
147.62
2024-02-29
Q
AVAV
128.00
128.50
125.44
126.79
0.18
269,807
4,413
126.97
130.80
2024-02-28
Q
AVAV
126.70
127.63
125.448
126.61
-0.24
208,023
3,971
125.45
128.00
2024-02-27
Q
AVAV
123.04
127.07
121.74
126.85
4.61
279,493
6,108
124.08
126.85
2024-02-26
Q
AVAV
122.84
124.495
122.24
122.24
-1.00
174,886
4,860
121.10
124.80
2024-02-23
Q
AVAV
123.72
124.23
121.63
123.24
-0.51
210,123
4,438
121.00
124.80
2024-02-22
Q
AVAV
125.77
125.77
121.38
123.75
-1.53
221,034
5,063
123.33
124.04
2024-02-21
Q
AVAV
124.65
125.69
124.00
125.28
0.65
194,894
4,599
123.42
146.62
2024-02-20
Q
AVAV
123.76
126.81
123.73
124.63
0.19
214,892
4,760
124.12
126.00
2024-02-19
Q
AVAV
125.64
127.10
124.3325
124.44
-2.09
0
0
123.79
124.50
2024-02-16
Q
AVAV
125.64
127.10
124.3325
124.44
-2.09
198,235
4,132
123.79
124.50
2024-02-15
Q
AVAV
127.20
127.20
123.77
126.53
0.52
233,388
5,403
126.04
126.76
2024-02-14
Q
AVAV
123.97
126.7537
123.505
126.01
3.86
175,868
4,237
122.50
127.00
2024-02-13
Q
AVAV
123.11
126.13
121.50
122.15
-4.21
243,107
5,370
121.00
122.82
2024-02-12
Q
AVAV
125.52
127.217
124.8553
126.36
1.17
190,502
4,300
126.30
128.00
2024-02-09
Q
AVAV
125.10
126.70
123.99
125.19
0.62
232,890
4,529
124.78
125.49
2024-02-08
Q
AVAV
124.95
126.20
124.19
124.57
0.22
186,060
3,838
124.20
135.61
2024-02-07
Q
AVAV
125.14
125.14
122.865
124.35
-0.66
160,829
3,620
109.39
125.66
2024-02-06
Q
AVAV
121.96
125.33
121.91
125.01
3.51
159,386
4,010
111.57
125.50
2024-02-05
Q
AVAV
120.98
122.53
119.545
121.50
-0.21
143,429
4,206
120.50
134.60
2024-02-02
Q
AVAV
121.19
122.20
120.3501
121.71
-0.21
110,836
3,955
120.00
136.23
2024-02-01
Q
AVAV
121.98
122.4468
119.465
121.92
1.28
157,041
4,621
120.00
122.50
2024-01-31
Q
AVAV
123.08
123.64
120.42
120.64
-1.92
166,496
4,384
120.00
122.00
2024-01-30
Q
AVAV
122.36
123.3688
120.68
122.56
-1.32
173,472
4,480
120.85
122.78
2024-01-29
Q
AVAV
122.21
123.91
120.9887
123.88
1.78
118,842
3,895
123.50
126.45
2024-01-26
Q
AVAV
122.40
124.81
120.67
122.10
-0.49
168,929
4,030
120.00
134.05
2024-01-25
Q
AVAV
122.07
122.79
120.10
122.59
1.10
196,010
4,027
120.05
133.10
2024-01-24
Q
AVAV
125.71
126.37
121.3701
121.49
-2.84
181,711
4,305
121.00
124.00
2024-01-23
Q
AVAV
127.00
127.00
123.295
124.33
-0.74
137,340
4,174
123.00
125.11
2024-01-22
Q
AVAV
123.68
126.01
123.475
125.07
2.11
181,342
4,065
125.50
126.25
2024-01-19
Q
AVAV
124.18
124.18
121.10
122.96
-0.77
153,689
4,643
122.00
133.40
2024-01-18
Q
AVAV
122.92
123.85
121.68
123.73
1.93
113,008
3,075
122.46
124.80
2024-01-17
Q
AVAV
121.34
123.31
120.4301
121.80
-0.61
128,264
3,315
120.05
134.10
2024-01-16
Q
AVAV
127.01
127.01
121.33
122.41
-4.39
304,990
5,747
121.11
122.40
2024-01-15
Q
AVAV
126.12
127.29
124.73
126.80
1.98
0
0
125.20
138.21
2024-01-12
Q
AVAV
126.12
127.29
124.73
126.80
1.98
134,479
3,885
125.20
138.21
2024-01-11
Q
AVAV
122.50
124.97
120.90
124.82
2.82
265,463
5,323
124.83
128.10
2024-01-10
Q
AVAV
120.00
122.07
119.7616
122.00
2.32
193,703
4,078
122.00
125.00
2024-01-09
Q
AVAV
119.98
121.13
117.93
119.68
-1.65
180,878
3,865
118.88
148.08
2024-01-08
Q
AVAV
117.39
121.33
116.5068
121.33
3.03
241,703
5,691
119.75
121.33
2024-01-05
Q
AVAV
120.46
120.84
117.70
118.30
-2.24
310,933
6,709
107.00
118.75
2024-01-04
Q
AVAV
121.47
122.36
120.53
120.54
-0.35
189,126
4,220
120.55
121.96
2024-01-03
Q
AVAV
123.84
123.84
120.19
120.89
-2.67
255,878
5,727
121.02
121.80
2024-01-02
Q
AVAV
125.17
126.41
122.40
123.56
-2.48
248,311
5,558
123.34
123.87
2024-01-01
Q
AVAV
127.17
127.4224
125.50
126.04
-1.13
0
0
125.83
126.75
2023-12-29
Q
AVAV
127.17
127.4224
125.50
126.04
-1.13
168,472
4,148
125.83
126.75