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	AVB	193.80	196.07	191.23	191.45	0.17	945,647	11,302	190.87	208.73
2024-04-25	Z	AVB	190.29	191.68	188.94	191.32	0.15	1,073,207	12,957	191.00	211.94
2024-04-24	Z	AVB	187.01	192.50	186.34	191.34	2.73	904,545	13,264	155.01	200.96
2024-04-23	Z	AVB	187.08	189.82	187.08	188.66	1.82	746,334	12,349	155.66	206.82
2024-04-22	Z	AVB	184.59	187.67	183.92	186.87	2.79	633,780	11,892	186.04	187.41
2024-04-19	Z	AVB	183.07	184.555	182.82	184.13	2.22	543,043	8,448	167.58	184.64
2024-04-18	Z	AVB	181.47	182.79	180.17	182.02	1.17	671,424	10,169	181.10	182.47
2024-04-17	Z	AVB	179.73	182.18	178.29	180.95	1.92	790,448	11,215	180.39	197.32
2024-04-16	Z	AVB	179.95	180.21	177.40	178.98	-1.69	901,183	13,505	178.77	197.21
2024-04-15	Z	AVB	185.08	185.08	179.765	180.69	-3.09	658,476	8,768	180.10	180.70
2024-04-12	Z	AVB	185.38	185.86	182.73	183.78	-2.14	1,393,608	14,492	181.18	194.26
2024-04-11	Z	AVB	187.26	187.725	183.85	185.95	-0.18	1,033,572	14,986	169.77	186.68
2024-04-10	Z	AVB	184.27	186.42	183.35	186.10	-2.75	1,004,484	14,377	185.12	186.50
2024-04-09	Z	AVB	186.85	188.95	186.85	188.86	2.68	873,840	10,403	188.64	189.66
2024-04-08	Z	AVB	182.69	186.7074	181.79	186.18	5.07	635,527	8,450	185.55	186.94
2024-04-05	Z	AVB	179.40	181.81	179.205	181.08	0.89	392,067	7,232	180.39	184.30
2024-04-04	Z	AVB	182.05	183.04	179.60	180.17	-0.05	414,372	8,833	155.01	198.64
2024-04-03	Z	AVB	179.25	180.65	178.305	180.17	0.38	531,993	10,073	179.88	181.25
2024-04-02	Z	AVB	180.09	180.93	178.80	179.85	-1.51	581,039	8,479	179.13	197.32
2024-04-01	Z	AVB	185.33	185.33	181.22	181.32	-4.29	456,939	7,045	180.41	181.79
2024-03-29	Z	AVB	184.81	186.72	184.81	185.56	1.71	0	0	170.00	189.00
2024-03-28	Z	AVB	184.81	186.72	184.81	185.56	1.71	730,692	8,623	170.00	189.00
2024-03-27	Z	AVB	180.92	183.99	180.44	183.69	4.72	984,602	8,231	182.73	184.11
2024-03-26	Z	AVB	182.43	182.56	180.65	180.67	-1.306	552,334	7,031	180.80	181.65
2024-03-25	Z	AVB	184.19	184.19	181.83	182.01	-1.175	481,169	5,298	181.51	198.54
2024-03-22	Z	AVB	185.11	185.40	182.69	183.17	-1.585	544,582	6,372	183.00	203.97
2024-03-21	Z	AVB	184.52	186.22	183.175	184.79	1.09	570,211	8,268	184.30	185.39
2024-03-20	Z	AVB	180.81	184.14	179.88	183.68	1.58	751,152	8,675	183.46	184.62
2024-03-19	Z	AVB	182.88	183.47	181.35	182.16	-0.37	386,792	5,274	180.02	185.53
2024-03-18	Z	AVB	184.05	184.655	182.12	182.55	-1.285	839,632	6,672	163.36	184.64
2024-03-15	Z	AVB	179.95	184.48	179.95	183.82	1.41	1,318,304	9,525	167.46	184.51
2024-03-14	Z	AVB	185.35	185.35	180.93	182.38	-3.77	648,999	9,660	181.38	182.75
2024-03-13	Z	AVB	184.04	186.92	183.96	186.24	2.35	742,281	9,943	181.28	188.20
2024-03-12	Z	AVB	183.95	185.43	182.44	183.83	-0.86	578,858	7,941	181.27	183.80
2024-03-11	Z	AVB	186.95	187.32	184.63	184.69	-2.30	507,611	7,545	184.80	192.66
2024-03-08	Z	AVB	186.37	187.041	184.35	186.95	1.93	781,865	11,278	181.24	188.00
2024-03-07	Z	AVB	185.10	186.405	183.88	185.03	0.74	665,124	9,461	166.05	186.64
2024-03-06	Z	AVB	184.83	184.84	182.65	184.24	0.47	777,987	7,262	163.44	202.98
2024-03-05	Z	AVB	184.11	185.44	182.815	183.74	-1.50	729,913	10,385	164.20	203.83
2024-03-04	Z	AVB	178.67	185.29	178.39	185.17	7.06	910,910	12,177	167.50	187.92
2024-03-01	Z	AVB	175.88	178.485	174.455	178.16	1.13	832,820	9,802	159.45	196.20
2024-02-29	Z	AVB	177.94	178.89	175.96	177.03	0.69	1,445,938	12,769	159.45	195.39
2024-02-28	Z	AVB	173.30	177.60	172.85	176.37	2.03	750,482	9,968	171.31	182.95
2024-02-27	Z	AVB	174.81	176.00	173.76	174.37	0.744	735,929	8,048	173.75	189.86
2024-02-26	Z	AVB	175.57	176.74	173.00	173.62	-1.86	581,665	8,582	172.98	174.13
2024-02-23	Z	AVB	175.99	176.38	175.045	175.40	-0.70	601,348	7,155	160.00	188.56
2024-02-22	Z	AVB	178.31	178.40	176.04	176.12	-2.15	818,103	10,018	175.44	176.60
2024-02-21	Z	AVB	176.69	178.71	176.28	178.27	1.849	543,654	7,556	178.30	195.39
2024-02-20	Z	AVB	176.32	178.16	175.105	176.34	-0.81	738,619	9,200	175.05	182.99
2024-02-19	Z	AVB	175.91	177.87	175.585	177.12	-0.74	0	0	160.39	177.28
2024-02-16	Z	AVB	175.91	177.87	175.585	177.12	-0.74	627,418	9,152	160.39	177.28
2024-02-15	Z	AVB	173.54	177.98	173.54	177.80	4.62	673,476	9,057	155.01	193.57
2024-02-14	Z	AVB	173.03	174.32	172.16	173.21	1.16	830,422	9,310	159.45	194.02
2024-02-13	Z	AVB	171.60	172.28	169.37	172.11	-2.22	825,453	11,096	169.78	177.02
2024-02-12	Z	AVB	174.88	175.67	173.43	174.36	-0.27	625,705	9,718	173.54	174.68
2024-02-09	Z	AVB	174.16	174.63	173.18	174.63	0.10	799,582	10,210	173.97	175.13
2024-02-08	Z	AVB	173.25	174.78	172.87	174.53	1.11	818,525	10,866	159.05	175.08
2024-02-07	Z	AVB	172.90	173.81	170.95	173.42	0.61	995,481	13,082	171.68	192.15
2024-02-06	Z	AVB	170.00	172.97	170.00	172.75	2.70	1,291,403	11,458	169.00	174.35
2024-02-05	Z	AVB	172.82	173.405	169.87	169.99	-5.12	874,886	11,345	169.03	189.53
2024-02-02	Z	AVB	176.01	177.185	173.31	175.06	-3.08	1,446,399	15,814	162.59	175.41
2024-02-01	Z	AVB	172.31	178.68	172.00	178.15	-0.83	1,716,179	18,675	178.30	185.77
2024-01-31	Z	AVB	180.08	182.73	177.84	179.01	0.52	1,542,473	19,358	159.14	189.96
2024-01-30	Z	AVB	177.52	179.585	177.03	178.44	0.14	709,419	11,217	163.04	180.00
2024-01-29	Z	AVB	177.59	179.08	176.72	178.28	0.77	667,434	8,631	160.43	195.35