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	AVT	49.50	49.915	48.715	49.41	0.77	746,176	11,988	45.45	55.59
2024-05-02	Q	AVT	48.22	48.70	47.33	48.64	0.57	795,214	10,653	43.88	55.59
2024-05-01	Q	AVT	46.60	49.36	46.60	48.07	-0.80	1,123,144	13,105	46.60	55.59
2024-04-30	Q	AVT	49.56	50.10	48.79	48.87	-1.09	1,623,949	11,688	44.58	55.59
2024-04-29	Q	AVT	50.18	50.85	49.96	49.96	-0.14	718,704	9,679	45.91	50.37
2024-04-26	Q	AVT	49.65	50.28	49.55	50.10	0.52	534,207	7,242	49.69	50.39
2024-04-25	Q	AVT	48.75	49.77	48.75	49.58	0.34	472,505	5,679	41.16	50.00
2024-04-24	Q	AVT	48.56	49.38	48.54	49.24	0.77	707,891	8,040	41.16	52.01
2024-04-23	Q	AVT	47.29	48.83	46.75	48.47	1.06	688,892	8,176	41.16	77.66
2024-04-22	Q	AVT	47.08	47.74	46.76	47.38	0.72	479,148	8,324	41.16	48.45
2024-04-19	Q	AVT	46.39	47.15	46.24	46.66	0.12	421,306	5,941	42.23	47.04
2024-04-18	Q	AVT	46.77	47.03	46.31	46.54	-0.05	421,128	7,086	46.05	46.91
2024-04-17	Q	AVT	47.42	47.53	46.52	46.59	-0.52	317,961	5,902	46.19	51.09
2024-04-16	Q	AVT	46.93	47.41	46.56	47.11	0.02	443,644	6,437	46.80	51.75
2024-04-15	Q	AVT	47.40	47.76	46.75	47.08	-0.15	412,228	6,153	46.65	51.59
2024-04-12	Q	AVT	48.06	48.17	47.04	47.23	-1.27	336,193	6,287	45.00	52.00
2024-04-11	Q	AVT	48.08	48.54	47.57	48.50	0.57	319,181	5,499	48.08	53.15
2024-04-10	Q	AVT	48.75	48.75	47.78	47.93	-1.46	397,677	5,524	47.72	51.50
2024-04-09	Q	AVT	48.75	49.40	48.70	49.39	0.70	422,451	4,946	48.98	53.66
2024-04-08	Q	AVT	48.68	49.10	48.56	48.69	0.16	473,841	6,191	48.27	49.14
2024-04-05	Q	AVT	48.08	48.605	47.925	48.53	0.40	527,416	6,020	48.09	53.16
2024-04-04	Q	AVT	49.68	49.75	47.99	48.13	-1.11	331,929	5,763	47.74	52.78
2024-04-03	Q	AVT	48.60	49.29	48.34	49.24	0.40	411,636	6,630	44.71	49.79
2024-04-02	Q	AVT	48.98	49.19	48.50	48.84	-0.42	485,538	7,398	41.16	49.82
2024-04-01	Q	AVT	49.67	49.70	48.92	49.26	-0.32	295,955	5,836	48.91	49.64
2024-03-29	Q	AVT	49.32	49.63	49.22	49.58	0.11	0	0	49.15	50.04
2024-03-28	Q	AVT	49.32	49.63	49.22	49.58	0.11	419,121	4,807	49.15	50.04
2024-03-27	Q	AVT	48.63	49.47	48.63	49.47	1.07	373,145	5,457	48.96	49.84
2024-03-26	Q	AVT	48.59	48.75	48.16	48.40	-0.05	378,136	5,482	45.07	48.91
2024-03-25	Q	AVT	47.62	48.50	47.62	48.45	0.66	350,512	5,723	45.00	52.97
2024-03-22	Q	AVT	47.75	48.46	47.64	47.79	-0.04	761,412	8,070	43.28	48.21
2024-03-21	Q	AVT	47.36	48.46	47.26	47.83	0.83	575,753	7,045	47.45	48.32
2024-03-20	Q	AVT	46.25	47.095	46.125	47.00	0.55	552,020	7,235	46.69	47.55
2024-03-19	Q	AVT	45.98	46.65	45.5039	46.45	0.32	667,746	7,461	45.52	49.00
2024-03-18	Q	AVT	47.29	47.41	46.12	46.13	-0.86	742,049	7,836	44.94	51.42
2024-03-15	Q	AVT	47.42	47.7225	46.97	46.99	-0.51	1,406,900	9,114	42.57	47.42
2024-03-14	Q	AVT	48.38	48.555	47.235	47.50	-0.93	738,725	8,333	46.98	47.85
2024-03-13	Q	AVT	47.04	48.60	46.8378	48.43	1.20	991,102	9,083	48.15	48.83
2024-03-12	Q	AVT	47.15	47.26	46.68	47.23	0.33	483,632	5,930	46.91	47.58
2024-03-11	Q	AVT	46.41	46.95	46.12	46.90	0.32	678,259	7,746	45.45	49.00
2024-03-08	Q	AVT	47.68	47.75	46.561	46.58	-0.72	367,037	6,165	46.24	46.92
2024-03-07	Q	AVT	47.54	47.68	47.20	47.30	-0.13	430,057	7,893	46.97	51.74
2024-03-06	Q	AVT	47.76	47.82	47.19	47.43	0.16	378,254	5,643	45.45	51.98
2024-03-05	Q	AVT	47.06	47.73	46.905	47.27	-0.01	569,350	7,827	42.90	47.60
2024-03-04	Q	AVT	47.86	48.19	47.16	47.59	0.02	536,145	10,176	46.89	52.89
2024-03-01	Q	AVT	46.50	47.60	46.48	47.57	0.98	520,014	7,450	42.89	47.84
2024-02-29	Q	AVT	46.72	46.95	46.295	46.59	0.25	844,695	6,407	42.31	46.95
2024-02-28	Q	AVT	45.58	46.37	45.4474	46.34	0.35	385,719	5,967	45.17	47.30
2024-02-27	Q	AVT	46.32	46.50	45.63	45.99	-0.11	457,929	6,662	45.64	50.29
2024-02-26	Q	AVT	46.31	46.36	45.67	46.10	-0.24	402,974	5,915	45.75	50.41
2024-02-23	Q	AVT	46.43	46.63	46.13	46.34	-0.10	445,303	6,847	45.94	46.61
2024-02-22	Q	AVT	46.04	46.53	45.8486	46.44	0.74	451,517	6,263	45.17	49.00
2024-02-21	Q	AVT	44.93	45.765	44.78	45.70	0.66	572,969	7,212	40.51	53.41
2024-02-20	Q	AVT	44.69	45.085	44.42	45.04		436,840	6,306	40.05	46.80
2024-02-19	Q	AVT	45.44	45.51	44.97	45.04	-0.43	0	0	40.77	45.26
2024-02-16	Q	AVT	45.44	45.51	44.97	45.04	-0.43	600,402	7,570	40.77	45.26
2024-02-15	Q	AVT	45.31	45.56	45.10	45.47	0.39	446,203	6,921	40.51	60.00
2024-02-14	Q	AVT	44.42	45.09	44.27	45.08	0.98	540,685	7,893	34.49	46.80
2024-02-13	Q	AVT	44.56	44.895	43.775	44.10	-1.33	724,357	8,708	40.00	46.80
2024-02-12	Q	AVT	45.02	45.66	44.90	45.43	0.51	488,871	7,510	44.90	45.94
2024-02-09	Q	AVT	44.98	45.01	44.40	44.92	0.20	647,334	8,312	44.72	46.80
2024-02-08	Q	AVT	43.94	44.88	43.62	44.72	0.77	1,739,696	12,324	44.11	44.89
2024-02-07	Q	AVT	44.74	44.74	43.881	43.95	-0.48	775,523	8,949	35.49	49.00
2024-02-06	Q	AVT	44.93	45.045	44.28	44.43	-0.68	845,004	10,041	44.24	46.80