Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	AIV	5.94	5.98	5.905	5.94	0.01	1,228,127	3,367	4.61	5.99
2026-02-05	Z	AIV	5.92	5.97	5.8993	5.93	-0.02	2,442,957	5,475	5.89	10.00
2026-02-04	Z	AIV	5.86	5.96	5.835	5.96	0.145	2,683,202	5,366	5.81	6.48
2026-02-03	Z	AIV	5.81	5.85	5.805	5.81	-0.015	1,298,575	5,545	5.80	5.88
2026-02-02	Z	AIV	5.89	5.93	5.81	5.81	-0.055	1,619,262	7,081	5.80	6.62
2026-01-30	Z	AIV	5.85	5.92	5.82	5.88	0.03	2,026,247	5,866	5.89	6.62
2026-01-29	Z	AIV	5.86	5.90	5.825	5.86	0.01	1,490,685	3,676	5.25	5.90
2026-01-28	Z	AIV	5.86	5.89	5.83	5.84	-0.005	1,840,503	3,598	5.80	5.90
2026-01-27	Z	AIV	5.82	5.86	5.82	5.85	-0.005	2,136,340	4,032	5.79	5.90
2026-01-26	Z	AIV	5.88	5.895	5.835	5.84	-0.05	2,534,540	7,694	5.84	6.33
2026-01-23	Z	AIV	5.89	5.93	5.89	5.89	-0.01	1,642,572	3,146	4.61	6.44
2026-01-22	Z	AIV	5.95	5.96	5.90	5.91	-0.02	1,624,406	4,021	5.85	6.50
2026-01-21	Z	AIV	5.90	5.955	5.90	5.93	0.035	1,623,658	4,698	5.93	6.10
2026-01-20	Z	AIV	5.89	5.94	5.85	5.89	-0.04	1,597,589	6,719	5.85	5.93
2026-01-19	Z	AIV	5.95	5.96	5.915	5.94	-0.005	0	0	5.85	6.45
2026-01-16	Z	AIV	5.95	5.96	5.915	5.94	-0.005	1,393,398	5,157	5.85	6.45
2026-01-15	Z	AIV	5.95	5.96	5.92	5.93	0.015	1,045,649	4,521	5.40	7.95
2026-01-14	Z	AIV	5.87	5.94	5.86	5.93	0.04	1,385,880	4,034	4.61	6.45
2026-01-13	Z	AIV	5.89	5.93	5.87	5.88	-0.01	1,742,086	4,082	5.85	6.45
2026-01-12	Z	AIV	5.88	5.95	5.875	5.89	-0.04	1,381,455	4,756	5.25	6.45
2026-01-09	Z	AIV	5.91	5.95	5.85	5.93	0.005	2,258,686	5,427	4.87	6.45
2026-01-08	Z	AIV	5.82	5.95	5.82	5.93	0.085	2,167,567	5,172	5.86	5.92
2026-01-07	Z	AIV	5.91	5.94	5.83	5.84	-0.055	1,663,807	4,985	5.75	6.62
2026-01-06	Z	AIV	5.93	5.965	5.89	5.91	-0.04	1,737,043	6,183	5.85	6.61
2026-01-05	Z	AIV	5.91	5.97	5.91	5.93	0.045	2,078,410	5,192	5.85	5.92
2026-01-02	Z	AIV	5.94	5.955	5.89	5.90	-0.05	1,856,206	3,792	5.37	6.62
2026-01-01	Z	AIV	5.99	6.00	5.92	5.94	-0.06	0	0	5.43	6.55
2025-12-31	Z	AIV	5.99	6.00	5.92	5.94	-0.06	1,487,028	3,230	5.43	6.55
2025-12-30	Z	AIV	5.95	6.02	5.935	6.00	0.06	2,262,001	5,252	5.90	6.10
2025-12-29	Z	AIV	6.02	6.03	5.94	5.95	-0.06	3,018,242	5,888	4.61	6.09
2025-12-26	Z	AIV	5.96	6.03	5.94	6.00	0.035	2,225,999	4,099	5.94	6.04
2025-12-25	Z	AIV	5.95	5.985	5.88	5.96	0.18	0	0	5.60	6.01
2025-12-24	Z	AIV	5.95	5.985	5.88	5.96	0.18	4,152,191	6,253	5.60	6.01
2025-12-23	Z	AIV	5.61	5.86	5.525	5.79	0.16	6,001,948	8,721	5.85	5.92
2025-12-22	Z	AIV	5.61	5.675	5.60	5.62	0.015	1,106,629	4,151	5.60	5.69
2025-12-19	Z	AIV	5.65	5.70	5.60	5.62	-0.045	1,623,981	3,428	5.60	5.62
2025-12-18	Z	AIV	5.77	5.77	5.66	5.67	-0.06	2,139,002	5,091	5.42	5.72
2025-12-17	Z	AIV	5.74	5.805	5.71	5.72	-0.015	1,479,097	5,319	5.72	5.76
2025-12-16	Z	AIV	5.70	5.78	5.70	5.74	0.06	2,170,212	4,315	5.72	5.77
2025-12-15	Z	AIV	5.81	5.82	5.63	5.68	-0.12	4,112,475	7,442	5.61	5.75
2025-12-12	Z	AIV	5.75	5.80	5.74	5.79	0.06	1,726,353	3,879	5.04	5.90
2025-12-11	Z	AIV	5.65	5.74	5.65	5.74	0.086	1,600,281	4,856	5.52	5.74
2025-12-10	Z	AIV	5.58	5.69	5.58	5.64	0.074	2,515,903	5,760	5.10	6.17
2025-12-09	Z	AIV	5.58	5.62	5.56	5.58	0.015	1,214,894	3,882	5.05	5.62
2025-12-08	Z	AIV	5.57	5.60	5.55	5.55	-0.005	1,579,581	4,422	5.06	6.17
2025-12-05	Z	AIV	5.55	5.62	5.55	5.57	-0.01	984,062	3,504	5.09	6.08
2025-12-04	Z	AIV	5.57	5.61	5.55	5.58	-0.01	1,491,613	4,460	5.55	6.37
2025-12-03	Z	AIV	5.62	5.62	5.575	5.58	-0.01	1,408,799	3,941	5.58	5.66
2025-12-02	Z	AIV	5.64	5.64	5.58	5.60	-0.015	1,394,474	4,887	5.08	5.64
2025-12-01	Z	AIV	5.68	5.715	5.60	5.62	-0.095	1,599,555	4,991	4.61	5.67
2025-11-28	Z	AIV	5.70	5.73	5.68	5.71		436,785	2,540	5.25	5.73
2025-11-27	Z	AIV	5.68	5.74	5.68	5.71	0.015	0	0	5.04	7.29
2025-11-26	Z	AIV	5.68	5.74	5.68	5.71	0.015	824,921	3,378	5.04	7.29
2025-11-25	Z	AIV	5.66	5.73	5.66	5.69	0.025	1,302,461	4,951	5.17	5.83
2025-11-24	Z	AIV	5.63	5.67	5.58	5.66	0.035	1,277,919	3,721	5.63	6.21
2025-11-21	Z	AIV	5.65	5.675	5.62	5.62	-0.019	1,087,613	3,334	4.61	6.21
2025-11-20	Z	AIV	5.67	5.715	5.62	5.64	0.029	1,342,091	4,408	5.04	5.74
2025-11-19	Z	AIV	5.69	5.71	5.61	5.63	-0.06	2,122,766	4,092	5.04	5.70
2025-11-18	Z	AIV	5.61	5.69	5.605	5.69	0.06	1,738,320	4,470	5.25	5.69
2025-11-17	Z	AIV	5.62	5.655	5.59	5.62	-0.04	2,761,685	6,404	5.08	6.18
2025-11-14	Z	AIV	5.67	5.685	5.605	5.66	-0.01	1,389,408	4,560	5.59	6.45
2025-11-13	Z	AIV	5.65	5.68	5.585	5.67	-0.005	3,088,129	7,528	5.55	6.18
2025-11-12	Z	AIV	5.71	5.74	5.65	5.68	-0.035	2,624,887	6,450	5.67	5.73
2025-11-11	Z	AIV	5.83	5.915	5.65	5.71	0.33	5,733,347	13,037	5.65	5.78
2025-11-10	Z	AIV	5.40	5.42	5.315	5.38	0.01	1,635,835	7,835	5.82	5.87
2025-11-07	Z	AIV	5.30	5.42	5.27	5.38	0.081	2,254,294	6,743	4.81	5.46