Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-04	Q	AVAV	203.16	208.65	201.00	207.95	6.84	225,473	6,690	205.89	210.00
2024-10-03	Q	AVAV	203.66	204.43	199.50	201.11	-2.89	348,792	9,775	200.00	202.60
2024-10-02	Q	AVAV	215.67	217.2616	203.72	204.00	-7.09	512,196	11,658	203.50	204.50
2024-10-01	Q	AVAV	200.62	219.25	200.46	211.09	10.59	739,178	16,470	208.00	215.00
2024-09-30	Q	AVAV	198.00	200.78	196.607	200.50	1.27	268,804	7,309	195.00	200.70
2024-09-27	Q	AVAV	196.55	200.83	196.36	199.23	4.53	297,464	9,231	197.11	199.20
2024-09-26	Q	AVAV	200.00	200.00	194.36	194.70	-2.05	254,742	7,809	192.38	196.50
2024-09-25	Q	AVAV	197.97	201.01	194.73	196.75	-1.07	269,183	8,553	196.48	197.59
2024-09-24	Q	AVAV	203.80	203.80	197.33	197.82	-6.68	360,793	11,478	185.00	199.00
2024-09-23	Q	AVAV	190.30	205.2801	190.04	204.50	21.74	701,471	14,520	203.27	208.99
2024-09-20	Q	AVAV	180.10	184.29	177.6201	182.76	3.07	687,834	9,002	176.00	184.00
2024-09-19	Q	AVAV	178.27	180.94	175.25	179.69	5.25	295,461	7,760	178.94	179.97
2024-09-18	Q	AVAV	174.47	180.65	171.27	174.44	-0.52	374,589	9,959	173.91	178.00
2024-09-17	Q	AVAV	171.77	176.82	171.77	174.96	1.44	474,219	10,190	173.07	213.84
2024-09-16	Q	AVAV	187.19	188.175	171.23	173.52	-18.59	1,138,449	19,641	171.50	212.41
2024-09-13	Q	AVAV	187.00	192.38	185.50	192.11	6.61	208,889	7,303	179.50	193.30
2024-09-12	Q	AVAV	183.28	186.53	181.905	185.50	1.51	169,759	5,994	183.00	190.00
2024-09-11	Q	AVAV	180.74	184.24	175.96	183.99	3.28	177,734	6,493	158.65	185.00
2024-09-10	Q	AVAV	180.40	184.61	178.62	180.71	-0.21	274,879	8,962	180.00	181.03
2024-09-09	Q	AVAV	180.27	182.295	178.6901	180.92	1.45	277,137	9,240	181.14	184.00
2024-09-06	Q	AVAV	183.29	186.42	175.85	179.47	-4.26	421,325	11,227	177.00	182.50
2024-09-05	Q	AVAV	191.01	206.80	181.985	183.73	-10.31	754,361	15,940	183.03	183.70
2024-09-04	Q	AVAV	191.72	197.425	190.6531	194.04	1.78	519,798	12,470	194.60	196.00
2024-09-03	Q	AVAV	203.94	207.89	191.7516	192.26	-11.50	375,514	10,510	191.01	192.45
2024-09-02	Q	AVAV	203.96	206.26	198.87	203.76	0.15	0	0	200.00	205.90
2024-08-30	Q	AVAV	203.96	206.26	198.87	203.76	0.15	361,855	9,422	200.00	205.90
2024-08-29	Q	AVAV	198.35	205.78	197.56	203.61	9.75	471,805	12,977	202.00	208.00
2024-08-28	Q	AVAV	199.40	211.44	190.99	193.86	16.10	984,903	19,716	193.50	195.01
2024-08-27	Q	AVAV	176.10	178.86	174.71	177.76	0.37	155,727	5,644	184.00	184.10
2024-08-26	Q	AVAV	186.50	188.62	176.485	177.39	-8.225	299,113	7,848	176.90	181.90
2024-08-23	Q	AVAV	185.01	186.74	183.035	185.615	1.605	185,855	5,278	185.12	185.60
2024-08-22	Q	AVAV	189.42	189.42	183.50	184.01	-4.25	172,287	5,881	183.71	184.13
2024-08-21	Q	AVAV	187.48	190.00	187.20	188.26	1.02	123,652	5,432	186.23	189.92
2024-08-20	Q	AVAV	189.39	189.73	184.56	187.24	-2.56	151,018	5,179	184.88	187.00
2024-08-19	Q	AVAV	190.44	191.6626	185.37	189.80	-0.64	191,283	6,253	188.00	192.00
2024-08-16	Q	AVAV	187.19	191.77	186.43	190.44	3.61	221,580	7,368	164.00	192.38
2024-08-15	Q	AVAV	186.42	188.00	181.85	186.83	2.76	234,193	7,136	186.00	187.03
2024-08-14	Q	AVAV	182.44	186.8199	181.64	184.07	2.55	255,741	7,199	183.00	184.00
2024-08-13	Q	AVAV	179.00	182.56	176.03	181.52	3.47	213,683	5,416	181.52	182.42
2024-08-12	Q	AVAV	177.43	178.91	174.61	178.05	2.03	121,685	4,975	177.47	178.53
2024-08-09	Q	AVAV	176.48	178.2543	174.83	176.02	-0.41	199,670	5,856	170.00	179.00
2024-08-08	Q	AVAV	169.32	178.475	168.39	176.43	9.41	257,969	7,586	174.00	179.00
2024-08-07	Q	AVAV	171.69	172.8086	165.25	167.02	-2.60	163,495	5,584	162.87	169.95
2024-08-06	Q	AVAV	164.32	171.94	163.50	169.62	5.48	268,967	6,689	167.50	172.00
2024-08-05	Q	AVAV	156.36	166.47	152.8802	164.14	-2.36	330,902	9,951	155.10	172.00
2024-08-02	Q	AVAV	169.09	170.73	164.1342	166.50	-7.84	268,149	7,746	164.50	169.69
2024-08-01	Q	AVAV	179.59	180.6399	172.49	174.34	-4.20	205,761	6,631	170.00	187.50
2024-07-31	Q	AVAV	175.88	180.46	172.65	178.54	5.02	231,177	8,150	177.00	186.32
2024-07-30	Q	AVAV	175.15	178.75	170.89	173.52	-1.63	172,820	6,292	171.38	176.80
2024-07-29	Q	AVAV	174.21	175.25	171.7294	175.15	1.33	161,838	6,010	171.50	176.70
2024-07-26	Q	AVAV	172.55	174.64	169.9501	173.82	3.88	171,543	6,134	170.00	175.00
2024-07-25	Q	AVAV	170.31	172.50	168.29	169.94	-0.37	176,149	6,944	168.00	172.49
2024-07-24	Q	AVAV	169.93	173.00	168.65	170.31	-1.21	199,583	8,364	168.43	206.98
2024-07-23	Q	AVAV	168.51	172.65	168.51	171.52	3.10	209,487	7,507	168.67	172.95
2024-07-22	Q	AVAV	165.06	169.36	163.5074	168.42	4.19	257,332	8,159	164.17	192.81
2024-07-19	Q	AVAV	166.25	167.31	164.20	164.23	-1.16	225,629	6,919	163.73	210.00
2024-07-18	Q	AVAV	166.09	168.20	163.50	165.39	-0.54	294,574	7,773	165.51	167.50
2024-07-17	Q	AVAV	167.24	170.276	163.64	165.93	-3.62	576,165	12,159	165.00	170.00
2024-07-16	Q	AVAV	176.00	176.50	169.32	169.55	-4.62	415,011	11,086	169.00	171.53
2024-07-15	Q	AVAV	175.00	178.09	173.38	174.17	0.92	305,459	8,306	174.50	177.00
2024-07-12	Q	AVAV	177.07	178.16	172.90	173.25	-2.09	262,699	7,037	172.50	175.37
2024-07-11	Q	AVAV	178.26	178.3861	174.24	175.34	-0.11	286,932	7,961	175.34	176.03
2024-07-10	Q	AVAV	168.10	175.57	168.05	175.45	7.61	321,557	9,620	169.00	175.80
2024-07-09	Q	AVAV	169.41	170.04	167.3701	167.84	-2.29	299,598	7,447	167.50	169.80
2024-07-08	Q	AVAV	171.07	173.3008	168.42	170.13	1.23	318,616	8,787	169.30	172.25