Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	AVA	35.63	35.795	35.51	35.55		475,633	4,987	35.19	35.96
2024-04-25	Z	AVA	35.62	35.82	35.44	35.58	-0.21	400,298	4,295	31.10	39.20
2024-04-24	Z	AVA	35.29	36.025	35.20	35.79	0.20	539,489	3,736	32.53	39.62
2024-04-23	Z	AVA	35.31	35.79	35.31	35.58	0.20	386,295	3,776	30.05	39.07
2024-04-22	Z	AVA	35.09	35.69	35.04	35.35	0.27	432,739	4,740	35.07	38.78
2024-04-19	Z	AVA	34.33	35.125	34.24	35.08	0.72	411,329	3,835	31.68	35.43
2024-04-18	Z	AVA	33.88	34.45	33.77	34.36	0.625	480,849	3,615	34.36	38.01
2024-04-17	Z	AVA	33.38	33.80	33.22	33.73	0.626	309,993	2,919	33.37	37.08
2024-04-16	Z	AVA	33.59	33.59	33.00	33.11	-0.75	294,900	3,211	31.00	37.18
2024-04-15	Z	AVA	34.04	34.2034	33.42	33.82	-0.18	389,542	3,294	33.29	39.28
2024-04-12	Z	AVA	34.19	34.41	33.76	34.00	-0.14	336,712	2,691	30.41	38.13
2024-04-11	Z	AVA	34.18	34.19	33.78	34.14	0.23	328,746	2,572	33.83	34.40
2024-04-10	Z	AVA	34.67	34.67	33.73	33.88	-1.43	556,499	4,353	33.71	34.21
2024-04-09	Z	AVA	35.67	35.78	35.245	35.31	-0.12	363,858	3,214	32.24	39.78
2024-04-08	Z	AVA	34.67	35.58	34.64	35.44	0.835	738,699	4,103	35.46	39.62
2024-04-05	Z	AVA	34.36	34.65	33.90	34.60	-0.02	407,302	2,780	31.17	38.05
2024-04-04	Z	AVA	35.03	35.05	34.27	34.62	-0.04	362,079	3,024	31.58	38.23
2024-04-03	Z	AVA	34.88	35.00	34.605	34.66	-0.40	433,031	3,411	34.48	38.14
2024-04-02	Z	AVA	34.57	35.07	34.57	35.05	0.35	495,507	4,401	31.65	39.62
2024-04-01	Z	AVA	35.06	35.06	34.44	34.70	-0.34	410,651	3,386	34.41	35.04
2024-03-29	Z	AVA	34.68	35.09	34.63	35.02	0.37	0	0	34.64	35.20
2024-03-28	Z	AVA	34.68	35.09	34.63	35.02	0.37	482,219	2,681	34.64	35.20
2024-03-27	Z	AVA	33.96	34.70	33.96	34.68	1.00	474,891	3,253	33.99	37.67
2024-03-26	Z	AVA	33.87	33.89	33.49	33.70	-0.02	325,088	2,879	30.61	37.34
2024-03-25	Z	AVA	33.83	33.9577	33.5014	33.74	0.099	240,649	2,447	33.39	37.10
2024-03-22	Z	AVA	34.12	34.12	33.56	33.67	-0.12	335,454	3,292	33.31	34.04
2024-03-21	Z	AVA	33.75	34.64	33.75	33.80	0.10	565,421	3,997	33.46	34.22
2024-03-20	Z	AVA	33.56	33.98	33.45	33.71	0.101	427,136	3,253	30.37	37.24
2024-03-19	Z	AVA	33.69	34.08	33.60	33.61	0.001	378,123	3,089	32.60	35.13
2024-03-18	Z	AVA	33.87	34.03	33.46	33.60	-0.325	498,291	2,940	32.51	37.13
2024-03-15	Z	AVA	33.56	34.25	33.56	33.94	0.19	968,854	3,288	30.23	37.93
2024-03-14	Z	AVA	34.11	34.20	33.39	33.74	-0.515	435,744	3,574	33.30	34.06
2024-03-13	Z	AVA	34.53	34.85	34.12	34.26	-0.17	377,527	3,014	34.00	34.61
2024-03-12	Z	AVA	34.32	34.69	33.99	34.44	-0.09	436,186	3,830	31.21	35.20
2024-03-11	Z	AVA	34.14	34.7896	34.00	34.54	0.45	424,195	3,490	31.11	35.20
2024-03-08	Z	AVA	34.21	34.248	33.75	34.10	0.075	500,443	3,456	32.00	35.20
2024-03-07	Z	AVA	33.71	34.035	33.665	34.02	0.68	633,968	3,624	33.72	34.22
2024-03-06	Z	AVA	33.78	33.95	33.33	33.34	-0.16	585,178	4,199	30.23	37.01
2024-03-05	Z	AVA	33.57	34.21	33.37	33.50	0.02	606,501	4,695	30.23	37.01
2024-03-04	Z	AVA	33.12	33.65	33.05	33.47	0.15	737,982	4,336	33.12	33.73
2024-03-01	Z	AVA	33.195	33.48	32.70	33.31	0.11	670,166	5,368	31.00	36.53
2024-02-29	Z	AVA	33.66	33.91	33.17	33.20	-0.30	855,862	4,592	30.09	36.90
2024-02-28	Z	AVA	33.64	33.83	33.48	33.49	-0.29	608,276	3,416	29.73	34.25
2024-02-27	Z	AVA	33.49	33.825	33.31	33.78	0.54	667,087	4,726	33.47	33.97
2024-02-26	Z	AVA	33.76	33.82	33.10	33.23	-0.63	536,016	4,367	29.35	37.06
2024-02-23	Z	AVA	33.98	34.17	33.83	33.86	-0.12	422,321	4,129	31.00	35.20
2024-02-22	Z	AVA	33.63	34.01	33.32	33.99	0.135	692,454	5,108	30.55	37.41
2024-02-21	Z	AVA	33.98	34.60	33.79	34.33	0.38	986,821	6,506	31.17	37.78
2024-02-20	Z	AVA	33.50	34.40	33.50	33.94	0.3719	632,388	4,888	34.00	34.01
2024-02-19	Z	AVA	33.44	33.85	33.0796	33.57	-0.13	0	0	33.30	37.46
2024-02-16	Z	AVA	33.44	33.85	33.0796	33.57	-0.13	579,836	4,308	33.30	37.46
2024-02-15	Z	AVA	32.53	33.75	32.53	33.71	1.44	808,298	6,235	29.88	37.17
2024-02-14	Z	AVA	32.49	32.50	32.02	32.28	-0.03	630,281	4,622	31.88	35.68
2024-02-13	Z	AVA	32.81	33.00	31.91	32.31	-1.07	1,009,524	7,053	31.55	32.53
2024-02-12	Z	AVA	33.20	33.53	33.17	33.38	0.23	565,686	4,982	29.84	36.68
2024-02-09	Z	AVA	32.78	33.23	32.70	33.16	0.27	428,601	4,237	32.84	33.45
2024-02-08	Z	AVA	32.69	32.93	32.43	32.90	0.26	723,707	4,904	29.84	32.98
2024-02-07	Z	AVA	32.94	33.09	32.55	32.64	-0.245	425,274	4,224	32.48	34.09
2024-02-06	Z	AVA	33.05	33.155	32.80	32.88	-0.195	438,716	3,897	32.68	33.06
2024-02-05	Z	AVA	33.64	33.64	33.07	33.08	-1.035	538,511	4,709	32.88	33.38
2024-02-02	Z	AVA	34.02	34.40	33.52	34.11	-0.39	489,864	4,871	33.45	34.30
2024-02-01	Z	AVA	33.92	34.51	33.685	34.50	0.48	489,635	5,035	31.02	37.93
2024-01-31	Z	AVA	34.38	34.66	34.00	34.01	-0.12	1,284,098	5,551	33.80	37.37
2024-01-30	Z	AVA	34.00	34.375	33.97	34.14	-0.07	437,937	4,799	30.62	37.49
2024-01-29	Z	AVA	33.93	34.23	33.51	34.21	0.43	523,973	4,041	33.91	34.41