Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	AVY	209.32	212.00	209.32	211.57	2.20	618,567	7,683	191.45	212.08
2024-04-18	Z	AVY	209.92	210.95	208.41	209.35	0.28	340,648	5,847	208.39	209.75
2024-04-17	Z	AVY	212.77	213.32	208.74	208.92	-2.13	442,694	6,297	208.35	227.73
2024-04-16	Z	AVY	211.35	212.085	209.38	211.09	-0.109	333,589	7,829	210.93	232.48
2024-04-15	Z	AVY	214.80	215.27	210.265	211.36	0.13	286,354	6,122	210.53	211.97
2024-04-12	Z	AVY	212.75	214.8144	211.10	211.23	-3.83	460,399	7,417	211.04	211.62
2024-04-11	Z	AVY	215.70	216.54	214.52	215.00	-0.55	325,176	5,980	196.00	215.79
2024-04-10	Z	AVY	216.68	217.98	215.34	215.52	-4.18	389,052	5,219	214.46	215.91
2024-04-09	Z	AVY	218.44	219.72	217.42	219.52	1.29	293,380	5,435	199.20	220.07
2024-04-08	Z	AVY	218.62	220.31	217.29	218.20	0.22	322,582	6,751	217.55	219.00
2024-04-05	Z	AVY	216.85	218.69	215.88	218.11	0.91	361,104	6,181	217.38	218.83
2024-04-04	Z	AVY	222.76	223.92	216.83	217.14	-4.14	385,572	7,399	216.63	236.74
2024-04-03	Z	AVY	220.39	221.58	219.515	221.14	0.74	358,757	7,109	220.90	224.35
2024-04-02	Z	AVY	222.56	222.645	219.71	220.37	-3.30	402,918	7,310	219.60	239.98
2024-04-01	Z	AVY	223.41	224.38	222.20	223.57	0.36	256,000	5,709	222.57	224.03
2024-03-29	Z	AVY	224.35	225.255	223.07	223.25	-1.00	0	0	222.58	224.03
2024-03-28	Z	AVY	224.35	225.255	223.07	223.25	-1.00	316,695	5,882	222.58	224.03
2024-03-27	Z	AVY	220.06	224.24	219.09	224.24	4.814	470,166	7,921	224.25	224.62
2024-03-26	Z	AVY	217.44	223.07	217.44	219.41	2.26	648,344	10,017	219.05	220.50
2024-03-25	Z	AVY	215.89	217.61	215.60	217.31	1.85	339,364	5,997	216.82	236.93
2024-03-22	Z	AVY	219.20	219.20	215.11	215.58	-3.02	343,127	7,120	195.12	216.21
2024-03-21	Z	AVY	217.00	219.76	216.13	218.63	2.13	284,620	5,264	218.15	219.59
2024-03-20	Z	AVY	215.43	217.27	214.20	216.47	1.30	308,007	5,452	216.60	217.66
2024-03-19	Z	AVY	214.89	216.22	214.25	215.21	0.78	368,739	5,199	212.88	217.54
2024-03-18	Z	AVY	215.89	217.155	214.32	214.47	-1.15	355,633	4,477	212.63	232.92
2024-03-15	Z	AVY	214.16	217.92	214.16	215.68	-0.24	643,688	5,780	214.96	216.40
2024-03-14	Z	AVY	214.08	216.47	212.77	215.97	1.156	462,426	8,294	214.88	216.32
2024-03-13	Z	AVY	217.38	217.815	214.50	214.83	-1.969	453,355	7,641	214.47	215.71
2024-03-12	Z	AVY	216.28	217.01	214.37	216.79	0.84	281,619	5,776	216.24	217.48
2024-03-11	Z	AVY	215.29	216.63	212.08	215.97	0.17	309,004	6,508	210.00	240.00
2024-03-08	Z	AVY	216.41	218.39	215.401	215.73	-0.39	391,792	5,534	215.11	216.35
2024-03-07	Z	AVY	215.69	216.80	215.23	216.14	2.11	285,895	4,983	215.57	235.36
2024-03-06	Z	AVY	216.26	216.985	213.99	214.02	-2.15	345,779	6,248	160.33	216.81
2024-03-05	Z	AVY	215.13	217.75	215.13	216.17	0.84	419,593	6,790	210.00	260.52
2024-03-04	Z	AVY	217.41	219.57	216.04	216.13	-0.62	375,104	5,398	212.00	260.52
2024-03-01	Z	AVY	216.12	217.84	215.095	216.75	0.22	255,786	5,177	181.16	240.00
2024-02-29	Z	AVY	214.66	216.92	214.15	216.53	2.41	1,083,808	7,535	216.53	235.82
2024-02-28	Z	AVY	213.03	215.14	212.82	214.16	0.06	301,991	5,963	204.67	342.88
2024-02-27	Z	AVY	214.74	215.59	213.53	214.10	-0.20	318,108	5,160	213.42	233.03
2024-02-26	Z	AVY	214.54	214.98	212.96	214.31	-0.32	321,963	5,961	195.63	214.85
2024-02-23	Z	AVY	216.82	217.53	214.09	214.69	-1.735	455,602	7,297	213.77	215.00
2024-02-22	Z	AVY	212.00	216.44	211.35	216.42	5.51	572,427	8,221	215.68	216.92
2024-02-21	Z	AVY	210.01	211.095	208.73	210.93	1.16	359,949	5,057	157.99	337.55
2024-02-20	Z	AVY	207.76	211.53	207.53	209.71	0.93	606,785	8,942	203.69	335.45
2024-02-19	Z	AVY	208.33	211.71	208.33	208.83	0.21	0	0	189.96	208.94
2024-02-16	Z	AVY	208.33	211.71	208.33	208.83	0.21	306,394	5,683	189.96	208.94
2024-02-15	Z	AVY	206.94	208.93	206.68	208.67	2.22	259,777	5,741	207.85	226.95
2024-02-14	Z	AVY	204.75	206.46	204.25	206.39	2.537	333,097	6,319	206.39	330.12
2024-02-13	Z	AVY	203.74	204.71	201.92	203.85	-2.87	345,745	6,588	185.33	325.79
2024-02-12	Z	AVY	205.42	208.46	204.75	206.81	2.023	441,985	7,785	206.03	207.12
2024-02-09	Z	AVY	202.53	205.15	202.005	204.77	1.81	450,170	7,657	186.62	205.28
2024-02-08	Z	AVY	203.92	204.52	200.42	202.97	-0.17	354,843	6,122	185.04	203.54
2024-02-07	Z	AVY	199.80	203.25	198.775	203.07	4.64	494,585	7,356	202.38	203.58
2024-02-06	Z	AVY	195.71	199.07	194.71	198.44	2.565	573,925	7,546	180.88	198.99
2024-02-05	Z	AVY	196.76	198.85	195.56	195.94	-2.88	1,091,358	9,321	195.31	196.48
2024-02-02	Z	AVY	197.85	199.66	194.78	198.86	-0.54	693,249	9,923	198.01	216.24
2024-02-01	Z	AVY	200.72	201.66	194.15	199.46	0.17	648,339	9,797	185.33	221.20
2024-01-31	Z	AVY	203.34	203.77	196.92	199.45	-1.79	1,177,613	13,049	162.57	222.52
2024-01-30	Z	AVY	198.96	202.31	198.65	201.24	1.35	708,725	9,830	169.19	222.52
2024-01-29	Z	AVY	200.52	201.00	197.88	199.91	-1.09	601,414	8,518	199.47	217.68
2024-01-26	Z	AVY	201.23	201.585	199.59	201.00	0.60	404,380	6,167	183.11	201.43
2024-01-25	Z	AVY	201.38	202.98	199.38	200.41	1.995	393,666	6,794	179.65	222.52
2024-01-24	Z	AVY	201.88	203.17	198.42	198.46	-2.53	319,079	6,054	157.99	222.52
2024-01-23	Z	AVY	203.07	204.51	200.365	201.03	-1.13	407,682	6,549	185.33	220.55
2024-01-22	Z	AVY	200.72	202.62	200.63	202.08	1.49	337,411	4,706	201.46	202.66