Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AVAV	167.14	168.80	165.5968	168.77	3.05	250,800	6,069	165.00	168.49
2024-05-02	Q	AVAV	164.26	166.0499	160.90	165.72	3.19	301,342	6,659	147.24	168.00
2024-05-01	Q	AVAV	159.17	164.72	157.18	162.53	2.74	445,407	8,450	162.54	165.00
2024-04-30	Q	AVAV	157.30	163.17	156.471	159.79	0.55	332,727	6,942	159.00	161.00
2024-04-29	Q	AVAV	159.40	162.50	157.645	159.24	1.15	419,287	7,726	157.57	176.28
2024-04-26	Q	AVAV	157.17	158.37	154.8174	158.09	2.45	202,582	4,634	155.26	170.00
2024-04-25	Q	AVAV	155.51	156.28	153.00	155.64	-2.35	275,406	6,739	154.33	171.50
2024-04-24	Q	AVAV	160.75	162.81	155.00	157.99	-0.31	424,559	8,712	143.62	160.00
2024-04-23	Q	AVAV	150.91	159.3257	150.91	158.30	8.58	586,819	10,186	156.03	181.27
2024-04-22	Q	AVAV	151.92	153.10	148.052	149.72	-0.30	259,687	7,159	148.96	194.51
2024-04-19	Q	AVAV	147.29	152.56	147.29	150.02	3.32	376,478	8,032	149.07	163.04
2024-04-18	Q	AVAV	147.10	149.62	145.98	146.70	0.08	179,023	4,914	145.10	150.00
2024-04-17	Q	AVAV	150.40	150.45	144.87	146.62	-2.84	174,050	4,996	145.00	162.28
2024-04-16	Q	AVAV	144.11	150.015	143.65	149.46	3.34	271,803	6,268	145.07	168.63
2024-04-15	Q	AVAV	148.791	149.5499	145.23	146.28	-0.84	224,878	5,428	145.00	162.82
2024-04-12	Q	AVAV	148.52	150.90	145.0101	147.12	-1.37	239,155	5,167	146.12	149.37
2024-04-11	Q	AVAV	148.32	149.37	145.23	148.49	1.05	167,394	4,901	145.00	151.30
2024-04-10	Q	AVAV	145.82	148.7683	145.76	147.44	-2.41	236,968	6,516	146.60	149.20
2024-04-09	Q	AVAV	151.03	152.00	147.22	149.85	-2.46	193,682	5,001	149.00	167.16
2024-04-08	Q	AVAV	149.78	152.96	149.37	152.31	3.78	235,652	5,926	150.00	153.87
2024-04-05	Q	AVAV	147.33	148.7673	146.0051	148.53	2.11	262,194	4,699	148.53	181.45
2024-04-04	Q	AVAV	148.70	149.61	145.74	146.42	-0.48	216,324	4,828	145.50	148.25
2024-04-03	Q	AVAV	145.56	147.285	144.64	146.90	1.05	212,833	4,968	131.28	149.62
2024-04-02	Q	AVAV	148.21	148.21	144.4034	145.85	-3.57	292,988	6,415	132.00	149.20
2024-04-01	Q	AVAV	155.11	155.40	148.74	149.42	-3.86	176,631	5,733	148.70	154.00
2024-03-29	Q	AVAV	148.77	154.685	148.77	153.28	4.00	0	0	153.12	154.00
2024-03-28	Q	AVAV	148.77	154.685	148.77	153.28	4.00	327,926	7,372	153.12	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