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	X	AVIV	53.115	53.46	53.05	53.265	0.6307	156,864	265	47.21	61.15
2024-05-01	X	AVIV	52.712	53.23	52.5345	52.6343	-0.2063	17,049	128	47.21	61.05
2024-04-30	X	AVIV	53.4087	53.43	52.8363	52.8363	-0.7673	20,833	89	47.21	60.89
2024-04-29	X	AVIV	53.59	53.73	53.54	53.695	0.215	11,801	100	47.21	61.63
2024-04-26	X	AVIV	53.36	53.50	53.23	53.48	0.4366	731,898	92	47.21	61.37
2024-04-25	X	AVIV	52.53	53.09	52.4314	53.0084	-0.16	25,408	101	47.21	60.82
2024-04-24	X	AVIV	53.3216	53.3216	53.0114	53.24	-0.1558	422,835	136	47.21	61.01
2024-04-23	X	AVIV	53.08	53.44	53.08	53.3958	0.374	13,394	99	47.21	61.33
2024-04-22	X	AVIV	52.63	53.11	52.6053	52.9906	0.5452	11,758	92	47.21	60.96
2024-04-19	X	AVIV	52.54	52.57	52.32	52.4454	0.0934	18,918	97	47.21	60.15
2024-04-18	X	AVIV	52.47	52.68	52.25	52.331	-0.179	26,535	110	47.21	60.02
2024-04-17	X	AVIV	52.74	52.74	52.23	52.51	0.1172	18,888	116	47.21	60.31
2024-04-16	X	AVIV	52.54	52.57	52.2701	52.3928	-0.6745	17,866	96	47.21	60.34
2024-04-15	X	AVIV	53.845	53.845	53.0144	53.0144	-0.2179	27,296	153	47.21	60.89
2024-04-12	X	AVIV	53.71	53.7609	53.1701	53.2323	-0.79	24,361	128	47.21	61.25
2024-04-11	X	AVIV	54.21	54.21	53.5101	54.02	-0.05	26,480	79	47.21	62.03
2024-04-10	X	AVIV	54.01	54.23	53.87	54.07	-0.5583	14,733	92	47.21	61.96
2024-04-09	X	AVIV	54.85	54.85	54.44	54.6283	0.0286	15,052	93	47.21	62.55
2024-04-08	X	AVIV	54.58	54.659	54.43	54.5698	0.4448	13,132	108	47.21	62.68
2024-04-05	X	AVIV	54.01	54.29	53.85	54.1951	0.2226	12,508	60	47.21	62.19
2024-04-04	X	AVIV	54.77	54.77	53.894	53.97	-0.2805	10,280	62	47.21	62.61
2024-04-03	X	AVIV	53.75	54.28	53.75	54.2455	0.505	14,848	117	47.21	62.24
2024-04-02	X	AVIV	53.68	53.75	53.58	53.74	-0.116	13,980	123	47.21	61.56
2024-04-01	X	AVIV	53.98	54.0364	53.76	53.856	-0.23	31,729	142	47.21	61.76
2024-03-29	X	AVIV	54.0685	54.1481	53.96	54.08	0.0734	0	0	47.21	62.11
2024-03-28	X	AVIV	54.0685	54.1481	53.96	54.08	0.0734	17,343	89	47.21	62.11
2024-03-27	X	AVIV	53.78	54.0366	53.73	54.0366	0.275	12,252	86	47.21	61.97
2024-03-26	X	AVIV	53.8485	53.865	53.72	53.72	0.14	16,308	106	47.21	61.75
2024-03-25	X	AVIV	53.41	53.72	53.41	53.58	0.03	20,420	118	47.21	61.62
2024-03-22	X	AVIV	53.665	53.665	53.52	53.55	-0.1603	14,318	104	47.21	61.51
2024-03-21	X	AVIV	53.86	53.86	53.72	53.7253	-0.0312	19,444	95	47.21	61.69
2024-03-20	X	AVIV	53.14	53.80	53.0601	53.77	0.553	13,443	97	47.21	61.22
2024-03-19	X	AVIV	53.035	53.29	53.0201	53.217	0.2952	11,519	106	47.21	61.11
2024-03-18	X	AVIV	52.9376	52.999	52.87	52.9198	0.0872	32,055	92	47.21	60.79
2024-03-15	X	AVIV	52.95	53.00	52.765	52.9118	0.2228	5,941	90	47.21	60.72
2024-03-14	X	AVIV	53.12	53.1243	52.53	52.6665	-0.5322	43,663	160	47.21	60.40
2024-03-13	X	AVIV	52.92	53.19	52.92	53.1179	0.087	20,355	76	47.21	61.03
2024-03-12	X	AVIV	52.6444	53.04	52.6444	53.0329	0.4903	16,075	95	47.21	60.75
2024-03-11	X	AVIV	52.50	52.60	52.34	52.5497	-0.2508	17,317	106	47.21	60.33
2024-03-08	X	AVIV	53.18	53.18	52.73	52.8108	-0.1929	14,105	97	47.21	60.57
2024-03-07	X	AVIV	52.89	53.0583	52.825	53.0029	0.4081	14,652	90	47.21	60.89
2024-03-06	X	AVIV	52.5813	52.76	52.5259	52.5913	0.5862	9,716	74	47.21	60.37
2024-03-05	X	AVIV	52.10	52.21	51.94	52.0038	0.0086	27,637	114	47.21	59.77
2024-03-04	X	AVIV	52.09	52.09	51.97	51.9914	-0.285	35,586	131	47.21	59.70
2024-03-01	X	AVIV	51.90	52.31	51.90	52.29	0.51	27,859	166	47.21	60.26
2024-02-29	X	AVIV	51.94	51.94	51.6242	51.78	0.2728	23,453	111	47.21	82.84
2024-02-28	X	AVIV	51.60	51.65	51.48	51.5022	-0.1466	38,718	165	46.64	82.46
2024-02-27	X	AVIV	51.57	51.77	51.57	51.7266	0.1816	31,332	113	46.64	82.70
2024-02-26	X	AVIV	51.62	51.62	51.4239	51.5277	-0.205	48,631	87	46.64	82.46
2024-02-23	X	AVIV	51.7499	51.7613	51.66	51.735	0.101	8,796	55	46.41	82.73
2024-02-22	X	AVIV	51.56	51.6888	51.46	51.6603	0.49	48,802	112	46.64	82.54
2024-02-21	X	AVIV	51.05	51.17	50.9485	51.17	0.07	39,968	73	43.80	81.85
2024-02-20	X	AVIV	51.11	51.23	51.0009	51.10	0.0125	36,164	129	44.07	81.76
2024-02-19	X	AVIV	50.94	51.1844	50.94	51.0479	0.0641	0	0	44.07	81.69
2024-02-16	X	AVIV	50.94	51.1844	50.94	51.0479	0.0641	13,407	119	44.07	81.69
2024-02-15	X	AVIV	50.8199	50.9981	50.705	50.9859	0.697	25,851	103	43.93	81.53
2024-02-14	X	AVIV	50.1899	50.30	50.08	50.278	0.3972	43,443	109	41.27	80.40
2024-02-13	X	AVIV	50.21	50.21	49.70	49.8678	-0.8468	23,357	114	41.32	59.46
2024-02-12	X	AVIV	50.43	50.7983	50.43	50.6868	0.2599	24,877	67	46.19	81.08
2024-02-09	X	AVIV	50.34	50.47	50.20	50.43	0.04	17,912	118	45.73	80.67
2024-02-08	X	AVIV	50.37	50.41	50.18	50.39	-0.1119	12,984	95	45.50	80.60
2024-02-07	X	AVIV	50.63	50.63	50.37	50.5119	-0.0567	21,414	90	20.20	80.78
2024-02-06	X	AVIV	50.30	50.58	50.30	50.5793	0.39	41,062	139	20.21	80.83
2024-02-05	X	AVIV	50.29	50.29	49.9108	50.19	-0.37	18,931	96	41.51	80.35