Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-09-26	Q	AVAV	111.28	112.96	110.2501	110.90	-1.19	207,628	3,529	101.51	120.03
2023-09-25	Q	AVAV	111.83	113.00	111.3618	112.09	-0.24	103,013	3,008	111.11	123.99
2023-09-22	Q	AVAV	111.35	113.47	111.24	112.33	0.98	186,025	3,203	112.01	112.75
2023-09-21	Q	AVAV	111.27	112.02	110.08	111.35	-0.95	177,002	4,132	108.79	117.51
2023-09-20	Q	AVAV	112.50	113.67	111.86	112.30	0.43	148,853	3,370	100.60	123.99
2023-09-19	Q	AVAV	112.28	113.7951	111.465	111.87	-0.13	203,229	4,804	89.70	124.77
2023-09-18	Q	AVAV	110.84	113.4527	110.59	112.00	0.62	281,201	4,469	101.87	124.83
2023-09-15	Q	AVAV	111.09	111.43	109.675	111.38	0.21	529,389	4,632	111.22	121.53
2023-09-14	Q	AVAV	112.18	112.46	110.45	111.17	-0.76	223,437	4,852	111.50	113.48
2023-09-13	Q	AVAV	113.16	114.45	111.36	111.93	-1.30	225,620	4,677	101.01	125.35
2023-09-12	Q	AVAV	112.64	113.62	112.535	113.23	-0.09	148,209	4,205	102.44	113.23
2023-09-11	Q	AVAV	113.24	113.91	111.80	113.32	-0.16	263,555	6,246	110.40	122.02
2023-09-08	Q	AVAV	113.60	115.40	112.3119	113.48	0.40	288,983	5,857	103.00	124.83
2023-09-07	Q	AVAV	116.50	116.96	111.11	113.08	-1.97	572,568	10,248	110.02	123.14
2023-09-06	Q	AVAV	113.16	124.3299	112.13	115.05	19.76	2,281,200	29,629	115.05	125.80
2023-09-05	Q	AVAV	97.58	98.18	93.94	95.29	-2.76	364,302	5,852	97.65	108.76
2023-09-04	Q	AVAV	97.76	99.4999	97.195	98.05	1.02	0	0	97.65	107.19
2023-09-01	Q	AVAV	97.76	99.4999	97.195	98.05	1.02	169,847	3,770	97.65	107.19
2023-08-31	Q	AVAV	96.85	98.18	95.89	97.03	0.52	168,160	3,543	97.04	107.46
2023-08-30	Q	AVAV	95.29	97.41	95.29	96.51	1.46	99,996	2,352	85.01	108.35
2023-08-29	Q	AVAV	95.24	95.55	94.01	95.05	-0.35	102,379	2,966	86.67	103.66
2023-08-28	Q	AVAV	94.50	96.21	94.50	95.40	0.99	104,972	2,395	85.49	104.64
2023-08-25	Q	AVAV	94.64	95.80	94.03	94.41	0.29	83,201	2,427	83.63	106.01
2023-08-24	Q	AVAV	97.18	97.18	93.89	94.12	-3.35	105,038	2,604	84.26	104.35
2023-08-23	Q	AVAV	96.22	99.52	94.75	97.47	1.85	147,135	3,841	87.16	108.44
2023-08-22	Q	AVAV	94.53	95.69	93.38	95.67	1.60	97,276	3,277	85.48	106.68
2023-08-21	Q	AVAV	93.50	95.43	93.50	94.07	0.59	133,226	3,173	83.92	104.64
2023-08-18	Q	AVAV	91.74	94.07	91.2517	93.48	0.99	111,710	3,166	83.43	93.50
2023-08-17	Q	AVAV	93.79	94.9369	92.22	92.49	-1.26	102,480	3,018	91.81	101.47
2023-08-16	Q	AVAV	94.41	95.25	93.73	93.75	-0.66	87,020	2,722	83.89	103.99
2023-08-15	Q	AVAV	95.24	95.84	94.37	94.41	-1.37	77,306	2,310	83.59	102.48
2023-08-14	Q	AVAV	95.01	96.74	94.55	95.78	0.12	84,938	2,848	95.52	95.97
2023-08-11	Q	AVAV	97.01	97.01	95.24	95.66	-1.33	86,047	2,462	85.20	106.71
2023-08-10	Q	AVAV	97.11	97.755	95.66	96.99	-0.12	111,644	2,969	84.68	105.51
2023-08-09	Q	AVAV	97.41	97.69	96.47	97.11	0.25	106,265	2,641	96.97	97.70
2023-08-08	Q	AVAV	97.05	97.49	96.02	96.86	-1.24	103,016	3,237	84.14	102.26
2023-08-07	Q	AVAV	96.62	98.22	95.68	98.10	1.48	112,263	3,695	89.53	98.45
2023-08-04	Q	AVAV	96.07	98.45	96.07	96.62	0.86	117,567	2,887	84.73	107.46
2023-08-03	Q	AVAV	96.45	96.45	94.40	95.76	-1.19	144,695	2,756	94.50	107.06
2023-08-02	Q	AVAV	96.82	97.91	96.25	96.95	-1.03	98,009	3,048	92.38	109.16
2023-08-01	Q	AVAV	95.18	99.34	94.30	97.98	2.72	265,378	5,057	85.86	107.46
2023-07-31	Q	AVAV	95.20	96.01	94.685	95.26	0.23	144,933	2,565	95.00	95.45
2023-07-28	Q	AVAV	94.76	95.829	94.75	95.03	0.77	81,929	2,167	86.25	103.15
2023-07-27	Q	AVAV	96.00	96.315	93.125	94.26	-1.50	144,117	3,121	85.05	107.10
2023-07-26	Q	AVAV	96.98	98.00	95.35	95.76	-0.52	110,908	2,724	84.91	99.08
2023-07-25	Q	AVAV	95.19	96.975	95.04	96.28	-0.13	125,989	3,355	89.39	99.64
2023-07-24	Q	AVAV	96.47	96.51	95.655	96.41	-0.06	143,053	3,177	87.48	104.90
2023-07-21	Q	AVAV	93.61	97.60	93.40	96.47	3.92	267,480	5,551	87.87	105.10
2023-07-20	Q	AVAV	93.16	93.8817	91.00	92.55	-0.52	236,234	5,351	90.66	102.54
2023-07-19	Q	AVAV	94.13	95.28	92.655	93.07	-0.71	168,730	3,442	92.39	104.37
2023-07-18	Q	AVAV	95.74	96.47	92.5601	93.78	-2.05	234,954	4,635	94.53	102.66
2023-07-17	Q	AVAV	96.45	97.31	95.69	95.83	-0.62	118,694	2,973	87.61	105.67
2023-07-14	Q	AVAV	99.68	99.82	95.97	96.45	-3.46	157,741	3,665	96.08	96.80
2023-07-13	Q	AVAV	100.11	100.80	99.6575	99.91	0.02	110,504	3,209	99.48	100.21
2023-07-12	Q	AVAV	100.74	100.78	99.30	99.89	0.22	130,725	3,422	94.05	103.95
2023-07-11	Q	AVAV	98.60	99.9499	98.195	99.67	1.70	150,703	4,268	92.97	102.76
2023-07-10	Q	AVAV	96.00	98.03	95.79	97.97	1.77	151,483	4,250	97.53	106.83
2023-07-07	Q	AVAV	96.63	98.0699	96.10	96.20	-0.35	138,094	3,629	86.00	107.63
2023-07-06	Q	AVAV	99.34	99.34	96.03	96.55	-1.87	164,933	4,522	94.50	96.53
2023-07-05	Q	AVAV	100.69	100.69	97.51	98.42	-2.79	213,562	4,670	100.00	109.73
2023-07-04	Q	AVAV	102.05	102.50	99.95	101.21	-1.07	0	0	96.42	101.39
2023-07-03	Q	AVAV	102.05	102.50	99.95	101.21	-1.07	114,068	3,039	96.42	101.39
2023-06-30	Q	AVAV	100.73	103.28	100.3524	102.28	2.21	242,341	4,117	92.92	116.33
2023-06-29	Q	AVAV	95.53	101.475	95.02	100.02	5.31	449,384	6,531	91.52	110.72
2023-06-28	Q	AVAV	95.61	97.375	92.00	94.71	4.39	781,197	11,211	86.18	103.82
2023-06-27	Q	AVAV	90.60	91.36	89.69	90.32	0.06	459,358	5,901	95.50	95.95