Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-09	Z	AA	36.86	37.69	36.47	37.36	0.70	4,985,336	19,409	37.10	37.59
2024-05-08	Z	AA	36.70	36.96	36.30	36.64	-0.92	4,058,357	16,983	36.55	36.75
2024-05-07	Z	AA	37.17	37.79	37.13	37.57	0.275	3,073,871	14,897	37.20	37.95
2024-05-06	Z	AA	37.33	37.9383	37.005	37.32	0.56	3,768,562	17,730	37.00	37.38
2024-05-03	Z	AA	36.70	37.20	36.25	36.77	0.82	5,496,634	22,864	36.31	36.99
2024-05-02	Z	AA	34.11	35.975	34.025	35.94	1.70	5,781,810	24,686	35.86	41.00
2024-05-01	Z	AA	35.20	35.47	33.88	34.25	-0.90	8,386,710	31,153	34.50	35.19
2024-04-30	Z	AA	36.76	36.92	35.11	35.14	-2.52	7,992,703	34,922	35.06	35.99
2024-04-29	Z	AA	36.88	38.20	36.65	37.65	0.76	5,737,459	26,354	37.25	38.29
2024-04-26	Z	AA	36.51	37.39	36.23	36.88	0.93	5,650,888	22,710	36.52	37.30
2024-04-25	Z	AA	35.86	36.06	34.78	35.94	-0.13	4,465,932	20,468	35.27	36.50
2024-04-24	Z	AA	35.96	36.55	35.74	36.08	0.005	5,706,175	21,802	35.80	36.09
2024-04-23	Z	AA	35.00	36.3948	34.51	36.06	-0.31	7,565,348	28,280	1.00	36.49
2024-04-22	Z	AA	35.73	36.64	35.25	36.35	0.83	7,836,997	28,601	33.60	36.59
2024-04-19	Z	AA	35.20	36.44	35.06	35.53	0.06	8,016,785	35,426	35.06	35.55
2024-04-18	Z	AA	35.51	36.40	33.84	35.47	-0.08	11,607,049	51,316	35.00	35.47
2024-04-17	Z	AA	37.16	37.48	35.21	35.55	-0.52	12,606,717	44,805	36.48	36.68
2024-04-16	Z	AA	35.15	36.3393	35.05	36.09	-0.48	7,125,092	35,516	35.73	36.23
2024-04-15	Z	AA	36.77	37.57	36.465	36.59	1.39	9,916,287	46,898	36.62	36.65
2024-04-12	Z	AA	37.47	38.03	34.96	35.20	-1.03	7,476,854	30,650	36.85	37.10
2024-04-11	Z	AA	36.16	36.69	35.75	36.23	0.05	4,244,764	20,472	35.00	36.54
2024-04-10	Z	AA	35.71	36.66	35.30	36.19	-0.64	5,435,082	23,929	35.80	36.60
2024-04-09	Z	AA	37.10	37.47	36.28	36.82	0.485	4,749,132	19,561	36.90	37.07
2024-04-08	Z	AA	36.91	37.145	36.21	36.34	-0.14	4,689,863	21,092	36.27	37.27
2024-04-05	Z	AA	35.77	36.72	35.6453	36.49	0.54	4,506,460	19,741	36.00	36.68
2024-04-04	Z	AA	37.30	37.67	35.83	35.95	-1.21	8,956,363	35,762	25.00	37.50
2024-04-03	Z	AA	35.90	37.545	35.76	37.18	1.54	11,117,105	43,120	37.20	37.55
2024-04-02	Z	AA	34.06	35.75	33.82	35.64	1.62	8,188,403	38,418	35.66	35.77
2024-04-01	Z	AA	34.10	34.36	33.51	34.02	0.20	4,440,192	19,870	33.91	34.53
2024-03-29	Z	AA	33.24	33.965	33.20	33.79	0.53	0	0	33.50	34.00
2024-03-28	Z	AA	33.24	33.965	33.20	33.79	0.53	6,146,026	25,458	33.50	34.00
2024-03-27	Z	AA	31.72	33.23	31.67	33.21	1.6331	6,434,473	23,881	33.21	34.43
2024-03-26	Z	AA	32.32	32.32	31.23	31.58	-0.29	3,764,892	17,459	31.62	32.93
2024-03-25	Z	AA	31.57	32.30	31.50	31.86	0.485	4,744,472	21,293	31.88	32.19
2024-03-22	Z	AA	31.00	31.525	30.84	31.40	0.05	4,334,684	23,009	31.04	31.69
2024-03-21	Z	AA	31.71	32.13	31.05	31.35	0.0074	5,594,696	22,242	31.35	32.10
2024-03-20	Z	AA	29.63	31.88	29.52	31.35	1.68	7,446,809	31,582	31.35	31.69
2024-03-19	Z	AA	30.30	30.47	28.72	29.67	-1.35	9,888,363	33,898	28.72	29.75
2024-03-18	Z	AA	30.94	31.66	30.79	31.03	0.60	6,844,421	24,061	31.04	31.59
2024-03-15	Z	AA	29.90	30.76	29.64	30.44	0.481	8,174,350	26,134	30.46	37.35
2024-03-14	Z	AA	30.38	30.65	29.61	30.02	-0.54	5,678,553	23,457	29.49	30.15
2024-03-13	Z	AA	30.03	31.19	29.98	30.56	0.77	6,699,377	25,716	30.60	30.65
2024-03-12	Z	AA	30.60	30.75	29.21	29.79	-0.694	6,138,669	23,189	29.78	29.99
2024-03-11	Z	AA	29.58	30.7899	29.48	30.49	0.64	6,272,039	23,700	29.75	30.89
2024-03-08	Z	AA	30.38	30.64	29.27	29.85	-0.02	6,537,655	25,406	29.21	29.86
2024-03-07	Z	AA	28.86	30.10	28.86	29.87	1.65	7,738,762	32,100	29.80	30.16
2024-03-06	Z	AA	27.67	28.725	26.90	28.22	1.30	6,335,351	25,226	27.92	28.21
2024-03-05	Z	AA	27.05	27.21	26.57	26.91	-0.57	5,704,755	19,707	26.66	27.00
2024-03-04	Z	AA	27.50	27.55	27.04	27.48	-0.11	3,953,154	18,477	27.20	27.59
2024-03-01	Z	AA	27.445	27.81	26.8799	27.695	0.485	6,845,450	21,948	27.60	27.67
2024-02-29	Z	AA	26.69	27.26	26.31	27.21	0.87	6,019,726	26,498	27.07	27.18
2024-02-28	Z	AA	26.19	26.535	25.97	26.32	-0.385	3,748,124	15,197	26.00	26.30
2024-02-27	Z	AA	25.91	27.00	25.20	26.70	1.36	6,818,532	27,242	26.25	27.50
2024-02-26	Z	AA	26.15	26.15	24.86	25.34	-1.18	11,126,600	32,448	25.01	25.50
2024-02-23	Z	AA	27.62	27.71	26.47	26.52	-1.23	5,334,780	22,717	26.46	26.64
2024-02-22	Z	AA	27.77	27.841	27.26	27.75	-0.21	6,718,804	21,958	27.00	29.00
2024-02-21	Z	AA	27.12	28.04	27.07	27.96	1.28	5,641,568	22,511	27.82	29.75
2024-02-20	Z	AA	26.88	26.88	26.16	26.69	-0.68	4,711,847	21,942	26.69	27.00
2024-02-19	Z	AA	27.34	28.03	27.16	27.40	0.02	0	0	27.09	28.50
2024-02-16	Z	AA	27.34	28.03	27.16	27.40	0.02	4,686,177	16,240	27.09	28.50
2024-02-15	Z	AA	27.04	27.64	26.92	27.39	0.595	4,384,975	17,345	27.12	27.50
2024-02-14	Z	AA	26.21	26.99	25.87	26.79	0.935	5,100,084	20,625	26.55	27.00
2024-02-13	Z	AA	26.90	27.20	25.575	25.85	-2.06	7,250,464	29,066	25.88	26.99
2024-02-12	Z	AA	27.10	28.095	26.87	27.90	1.005	4,374,128	18,487	27.33	28.50