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	AVTR	24.45	24.46	23.93	24.32	-0.11	4,081,961	16,591	21.22	28.00
2024-05-01	Z	AVTR	24.24	24.70	23.84	24.42	0.19	4,481,798	22,440	24.18	24.83
2024-04-30	Z	AVTR	24.16	24.41	23.88	24.23	0.15	4,669,619	18,430	24.32	24.99
2024-04-29	Z	AVTR	23.84	24.53	23.81	24.08	0.14	8,537,751	29,542	23.83	26.63
2024-04-26	Z	AVTR	23.91	24.44	23.40	23.94	-1.21	14,185,165	50,263	23.20	26.48
2024-04-25	Z	AVTR	25.50	25.50	24.98	25.15	-0.33	6,252,832	26,886	23.32	28.22
2024-04-24	Z	AVTR	25.61	25.985	25.39	25.46	-0.25	6,282,431	21,794	22.36	28.22
2024-04-23	Z	AVTR	25.24	25.86	25.23	25.65	1.24	5,609,607	23,555	25.00	28.22
2024-04-22	Z	AVTR	24.22	24.59	24.045	24.41	0.31	5,532,654	20,326	24.10	44.75
2024-04-19	Z	AVTR	24.24	24.35	24.08	24.10	-0.195	4,712,589	19,712	21.67	24.45
2024-04-18	Z	AVTR	24.18	24.70	24.08	24.30	-0.09	4,195,951	19,964	23.00	25.50
2024-04-17	Z	AVTR	24.68	24.68	24.05	24.38	-0.215	5,696,340	18,046	24.03	26.90
2024-04-16	Z	AVTR	24.70	24.79	24.405	24.60	-0.10	2,586,182	13,910	24.29	27.20
2024-04-15	Z	AVTR	25.315	25.315	24.575	24.71	-0.25	2,399,982	13,855	24.33	27.24
2024-04-12	Z	AVTR	25.35	25.495	24.90	24.96	-0.60	2,534,053	14,232	24.55	25.30
2024-04-11	Z	AVTR	25.74	26.03	25.41	25.55	-0.02	3,657,536	15,487	25.25	25.94
2024-04-10	Z	AVTR	25.42	25.695	25.21	25.56	-0.34	2,980,219	15,593	25.14	25.90
2024-04-09	Z	AVTR	25.98	26.11	25.695	25.86	0.17	3,166,086	16,933	23.65	26.26
2024-04-08	Z	AVTR	25.75	25.99	25.635	25.67	-0.195	2,941,737	12,584	22.58	27.69
2024-04-05	Z	AVTR	25.37	25.97	25.28	25.87	0.7775	5,004,336	22,508	23.25	28.22
2024-04-04	Z	AVTR	25.41	25.705	25.06	25.10	-0.19	4,067,720	21,279	24.74	27.33
2024-04-03	Z	AVTR	24.93	25.405	24.915	25.29	0.30	7,343,829	21,170	22.85	27.91
2024-04-02	Z	AVTR	24.96	25.10	24.79	24.98	-0.26	4,166,682	15,001	22.41	27.62
2024-04-01	Z	AVTR	25.49	25.57	25.23	25.24	-0.34	3,771,017	12,010	22.92	25.74
2024-03-29	Z	AVTR	25.68	25.85	25.52	25.57	-0.03	0	0	25.20	25.95
2024-03-28	Z	AVTR	25.68	25.85	25.52	25.57	-0.03	4,053,500	14,224	25.20	25.95
2024-03-27	Z	AVTR	25.49	25.62	25.1213	25.58	0.185	4,851,094	20,027	24.80	28.22
2024-03-26	Z	AVTR	25.16	25.65	25.115	25.38	0.35	4,047,874	15,436	25.04	25.80
2024-03-25	Z	AVTR	26.07	26.16	24.895	25.04	-1.035	6,739,316	21,054	24.72	27.63
2024-03-22	Z	AVTR	25.98	26.11	25.77	26.07	0.14	2,750,112	11,265	23.92	28.54
2024-03-21	Z	AVTR	25.76	26.02	25.72	25.93	0.145	2,159,968	9,147	25.72	26.20
2024-03-20	Z	AVTR	25.50	25.85	25.36	25.78	0.32	5,167,171	13,710	25.46	26.22
2024-03-19	Z	AVTR	25.49	25.64	25.255	25.46	-0.01	2,862,029	16,053	22.87	28.23
2024-03-18	Z	AVTR	25.09	25.565	25.045	25.47	0.395	3,753,946	13,970	25.25	26.30
2024-03-15	Z	AVTR	25.16	25.47	24.99	25.08	-0.202	4,531,614	14,472	24.99	25.46
2024-03-14	Z	AVTR	25.37	25.45	25.08	25.28	-0.11	2,309,846	9,857	25.01	25.61
2024-03-13	Z	AVTR	25.48	25.62	25.32	25.39	-0.16	2,960,314	14,566	25.11	25.43
2024-03-12	Z	AVTR	25.28	25.56	25.173	25.56	0.28	3,340,467	10,209	23.32	28.00
2024-03-11	Z	AVTR	25.57	25.785	25.19	25.27	-0.38	2,885,279	12,747	22.29	27.99
2024-03-08	Z	AVTR	25.63	25.85	25.55	25.64	0.025	2,877,859	12,827	25.33	25.95
2024-03-07	Z	AVTR	25.39	25.73	25.18	25.61	0.26	3,873,037	10,949	22.48	28.19
2024-03-06	Z	AVTR	25.04	25.70	24.96	25.35	0.34	5,996,083	18,708	24.99	27.82
2024-03-05	Z	AVTR	25.05	25.23	24.96	25.00	-0.025	4,304,182	13,806	24.68	25.27
2024-03-04	Z	AVTR	25.05	25.14	24.895	25.03	0.03	4,550,343	15,582	25.01	27.68
2024-03-01	Z	AVTR	24.48	25.125	24.32	25.00	0.36	5,053,008	19,774	22.80	25.49
2024-02-29	Z	AVTR	24.63	24.845	24.45	24.64	0.025	6,393,089	15,032	22.04	27.26
2024-02-28	Z	AVTR	24.43	24.8606	24.16	24.60	0.185	4,877,062	21,497	21.97	27.68
2024-02-27	Z	AVTR	24.53	24.66	24.34	24.41	-0.045	3,293,757	12,505	21.76	27.00
2024-02-26	Z	AVTR	24.295	24.565	24.2625	24.46	0.11	3,663,828	13,896	20.86	26.87
2024-02-23	Z	AVTR	24.69	24.75	24.18	24.35	-0.25	4,585,423	18,184	24.01	24.62
2024-02-22	Z	AVTR	24.55	24.73	24.24	24.59	0.18	5,376,862	19,566	21.93	26.88
2024-02-21	Z	AVTR	23.89	24.48	23.81	24.41	0.37	8,079,679	19,732	21.65	24.90
2024-02-20	Z	AVTR	23.55	24.09	23.52	24.05	0.295	7,367,548	24,101	22.00	24.46
2024-02-19	Z	AVTR	23.99	24.45	23.695	23.76	-0.29	0	0	20.86	26.37
2024-02-16	Z	AVTR	23.99	24.45	23.695	23.76	-0.29	10,893,087	30,530	20.86	26.37
2024-02-15	Z	AVTR	24.41	24.755	24.04	24.05	-0.345	9,264,274	29,953	21.04	27.13
2024-02-14	Z	AVTR	23.45	24.99	23.14	24.40	2.24	19,549,863	54,029	21.68	26.47
2024-02-13	Z	AVTR	22.28	22.38	21.685	22.14	-0.44	11,526,277	36,487	21.81	24.11
2024-02-12	Z	AVTR	23.31	23.31	22.32	22.56	-0.655	8,488,788	30,615	22.56	22.82
2024-02-09	Z	AVTR	23.28	23.53	23.10	23.21	-0.08	4,796,538	19,691	22.90	23.50
2024-02-08	Z	AVTR	23.59	23.685	23.145	23.30	-0.38	4,533,266	19,287	20.67	26.70
2024-02-07	Z	AVTR	23.84	23.99	23.54	23.68	0.04	4,078,976	13,175	22.60	26.70
2024-02-06	Z	AVTR	23.64	23.85	23.42	23.65	-0.075	6,445,208	19,485	20.67	26.05
2024-02-05	Z	AVTR	23.30	23.76	23.265	23.73	0.31	4,899,886	19,328	20.67	26.05