Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	AVD	11.78	12.00	11.66	11.77	0.09	185,636	1,578	10.13	18.59
2024-05-01	Z	AVD	11.48	11.92	11.48	11.69	0.32	126,597	1,074	11.39	13.28
2024-04-30	Z	AVD	11.48	11.54	11.38	11.39	-0.254	197,591	1,124	9.95	12.86
2024-04-29	Z	AVD	11.55	11.78	11.55	11.65	0.18	89,627	924	9.74	18.00
2024-04-26	Z	AVD	11.29	11.5599	11.26	11.47	0.29	111,009	1,187	10.22	18.30
2024-04-25	Z	AVD	11.24	11.30	11.045	11.19	-0.18	140,628	1,455	10.07	12.47
2024-04-24	Z	AVD	11.23	11.46	11.12	11.36	0.06	126,875	1,554	10.11	12.92
2024-04-23	Z	AVD	11.02	11.35	11.02	11.30	0.225	139,204	2,107	10.07	18.09
2024-04-22	Z	AVD	11.06	11.21	11.01	11.07		150,932	3,013	10.07	17.87
2024-04-19	Z	AVD	11.10	11.275	11.0601	11.11	0.004	132,008	872	10.07	12.97
2024-04-18	Z	AVD	11.35	11.395	11.08	11.09	-0.17	157,257	1,107	11.03	13.28
2024-04-17	Z	AVD	11.65	11.69	11.26	11.27	-0.3175	125,003	716	10.09	12.58
2024-04-16	Z	AVD	11.51	11.66	11.45	11.60	-0.015	114,285	936	9.60	13.02
2024-04-15	Z	AVD	11.75	12.02	11.61	11.62	-0.07	167,772	1,124	9.60	13.27
2024-04-12	Z	AVD	12.12	12.12	11.63	11.69	-0.434	143,120	1,307	9.60	13.21
2024-04-11	Z	AVD	12.03	12.17	11.96	12.14	0.08	108,356	1,288	9.60	14.19
2024-04-10	Z	AVD	12.37	12.42	11.89	12.05	-0.65	160,638	1,297	9.60	13.29
2024-04-09	Z	AVD	12.60	12.71	12.55	12.69	0.20	108,105	1,302	11.13	14.36
2024-04-08	Z	AVD	12.65	12.7399	12.47	12.50	0.01	103,794	800	11.01	19.53
2024-04-05	Z	AVD	12.38	12.60	12.38	12.49	0.08	469,604	809	10.07	19.53
2024-04-04	Z	AVD	12.93	12.93	12.385	12.39	-0.34	114,127	1,039	11.02	13.88
2024-04-03	Z	AVD	12.60	12.88	12.585	12.74	0.065	93,765	749	10.07	12.99
2024-04-02	Z	AVD	12.70	12.92	12.41	12.68	-0.12	169,019	1,409	12.43	14.35
2024-04-01	Z	AVD	13.03	13.13	12.79	12.80	-0.15	411,428	1,812	12.54	13.06
2024-03-29	Z	AVD	12.69	13.03	12.66	12.95	0.32	0	0	11.30	20.76
2024-03-28	Z	AVD	12.69	13.03	12.66	12.95	0.32	173,537	1,286	11.30	20.76
2024-03-27	Z	AVD	12.40	12.75	12.40	12.65	0.32	158,701	1,444	12.40	12.90
2024-03-26	Z	AVD	12.72	12.72	12.32	12.33	-0.26	180,792	1,554	11.30	12.62
2024-03-25	Z	AVD	12.73	12.945	12.61	12.62	0.02	124,438	1,335	11.55	14.97
2024-03-22	Z	AVD	12.81	12.81	12.62	12.62	-0.1625	137,017	1,612	11.44	14.64
2024-03-21	Z	AVD	13.13	13.1663	12.66	12.79	-0.30	218,589	1,657	11.65	14.89
2024-03-20	Z	AVD	12.30	13.25	12.30	13.10	0.86	301,386	2,687	13.10	15.19
2024-03-19	Z	AVD	11.60	12.415	11.58	12.24	0.55	324,080	2,613	12.06	13.56
2024-03-18	Z	AVD	12.80	12.90	11.565	11.69	-1.17	425,191	2,002	10.70	12.71
2024-03-15	Z	AVD	13.30	14.2773	12.45	12.90	2.34	963,578	4,461	12.50	12.89
2024-03-14	Z	AVD	11.24	11.24	10.57	10.59	-0.57	241,411	1,307	12.19	13.49
2024-03-13	Z	AVD	10.82	11.19	10.75	11.19	0.37	167,674	1,242	9.90	12.47
2024-03-12	Z	AVD	10.83	10.87	10.70	10.82	-0.02	94,255	749	9.65	12.15
2024-03-11	Z	AVD	10.76	10.93	10.675	10.85	0.02	121,205	1,024	10.75	12.26
2024-03-08	Z	AVD	11.26	11.30	10.81	10.83	-0.30	85,326	904	9.54	12.29
2024-03-07	Z	AVD	10.95	11.23	10.95	11.12	0.32	212,140	1,173	9.84	12.07
2024-03-06	Z	AVD	10.84	10.917	10.73	10.81	0.075	113,532	956	9.51	12.21
2024-03-05	Z	AVD	10.67	10.86	10.67	10.73	-0.055	98,539	792	8.24	12.86
2024-03-04	Z	AVD	10.92	11.28	10.78	10.79	-0.03	150,528	1,633	10.02	12.80
2024-03-01	Z	AVD	10.66	10.905	10.60	10.84	0.12	306,533	1,763	8.24	12.91
2024-02-29	Z	AVD	10.72	10.8215	10.59	10.72	0.178	131,606	1,122	9.40	12.05
2024-02-28	Z	AVD	10.69	10.825	10.54	10.54	-0.23	61,846	1,100	9.31	11.83
2024-02-27	Z	AVD	10.94	10.98	10.6883	10.77	-0.08	76,069	1,294	9.43	12.15
2024-02-26	Z	AVD	10.84	10.94	10.75	10.86	-0.08	87,454	1,167	9.15	12.86
2024-02-23	Z	AVD	10.77	11.05	10.685	10.93	0.11	99,239	837	9.10	12.91
2024-02-22	Z	AVD	10.76	10.94	10.56	10.82	-0.01	199,129	1,188	9.15	12.86
2024-02-21	Z	AVD	11.00	11.11	10.75	10.82	-0.23	70,851	930	9.59	12.13
2024-02-20	Z	AVD	11.06	11.21	10.9496	11.04	-0.12	124,185	1,144	7.29	12.86
2024-02-19	Z	AVD	10.96	11.2982	10.905	11.17	0.085	0	0	9.85	12.42
2024-02-16	Z	AVD	10.96	11.2982	10.905	11.17	0.085	140,811	1,127	9.85	12.42
2024-02-15	Z	AVD	10.46	11.08	10.46	11.08	0.67	219,625	1,366	11.00	12.21
2024-02-14	Z	AVD	10.49	10.49	10.25	10.41	0.08	123,520	1,362	7.29	15.80
2024-02-13	Z	AVD	10.59	10.735	10.30	10.36	-0.64	224,921	1,867	7.29	14.50
2024-02-12	Z	AVD	10.67	11.06	10.67	11.01	0.49	214,152	1,497	9.70	15.73
2024-02-09	Z	AVD	10.26	10.625	10.17	10.52	0.235	163,831	1,374	9.28	11.81
2024-02-08	Z	AVD	10.54	10.595	10.25	10.29	-0.27	185,404	1,282	9.15	11.89
2024-02-07	Z	AVD	10.55	10.69	10.515	10.57		116,838	960	9.15	16.87
2024-02-06	Z	AVD	10.45	10.73	10.45	10.57	0.05	172,354	1,466	9.67	16.84
2024-02-05	Z	AVD	10.99	10.99	10.30	10.50	-0.67	431,188	2,236	9.15	16.88