Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	AB	33.55	33.71	32.71	33.11	-0.37	356,159	2,153	32.00	33.67
2024-04-30	Z	AB	34.00	34.18	32.9206	33.49	-0.66	435,590	2,794	32.92	33.53
2024-04-29	Z	AB	33.35	34.15	33.26	34.10	0.47	391,219	2,319	33.00	37.15
2024-04-26	Z	AB	33.49	34.18	32.80	33.56	-0.14	609,312	2,611	32.61	34.75
2024-04-25	Z	AB	33.40	33.93	32.53	33.71	0.26	410,150	2,581	32.81	34.99
2024-04-24	Z	AB	33.45	34.16	33.3497	33.52	0.055	319,311	2,062	32.75	37.17
2024-04-23	Z	AB	33.75	33.80	33.23	33.50	-0.14	423,982	2,034	25.00	36.80
2024-04-22	Z	AB	33.09	33.73	33.00	33.65	0.69	224,300	2,040	33.10	33.64
2024-04-19	Z	AB	32.46	33.38	32.46	33.03	0.59	206,947	1,511	32.51	33.25
2024-04-18	Z	AB	32.65	32.9405	32.32	32.47		148,432	1,377	32.40	32.99
2024-04-17	Z	AB	32.93	33.32	32.31	32.45	-0.23	201,444	1,670	32.33	32.76
2024-04-16	Z	AB	32.40	33.24	32.3339	32.68	0.17	329,642	2,180	32.51	33.68
2024-04-15	Z	AB	33.32	33.32	32.30	32.545	-0.605	315,495	2,551	32.46	32.95
2024-04-12	Z	AB	33.00	33.52	32.735	33.15	0.07	292,231	2,026	32.65	33.79
2024-04-11	Z	AB	33.50	33.70	32.80	33.09	-0.20	310,760	2,309	32.85	33.89
2024-04-10	Z	AB	34.02	34.275	33.11	33.26	-1.22	371,687	2,432	33.25	37.44
2024-04-09	Z	AB	34.99	35.10	34.10	34.47	-0.475	211,418	1,784	33.31	38.12
2024-04-08	Z	AB	34.30	35.03	34.2107	34.98	0.70	674,560	2,459	34.76	35.00
2024-04-05	Z	AB	34.12	34.66	34.02	34.30	0.22	212,891	2,030	33.37	34.60
2024-04-04	Z	AB	34.25	34.64	33.89	34.04	-0.66	452,252	3,037	32.65	34.68
2024-04-03	Z	AB	34.18	34.93	34.02	34.72	0.06	387,634	3,119	31.63	35.17
2024-04-02	Z	AB	34.25	34.88	34.10	34.61	0.15	387,129	2,750	34.37	37.82
2024-04-01	Z	AB	34.74	34.92	34.33	34.42	-0.39	228,143	3,208	34.14	35.20
2024-03-29	Z	AB	34.80	35.325	34.71	34.74	0.03	0	0	32.31	38.37
2024-03-28	Z	AB	34.80	35.325	34.71	34.74	0.03	230,251	1,955	32.31	38.37
2024-03-27	Z	AB	34.21	34.90	34.1601	34.75	0.53	350,878	3,050	33.40	34.95
2024-03-26	Z	AB	33.99	34.3983	33.8474	34.20	0.44	259,159	2,279	32.64	37.88
2024-03-25	Z	AB	33.83	33.99	33.36	33.76	-0.087	196,661	1,519	33.54	34.00
2024-03-22	Z	AB	34.64	34.64	33.60	33.84	-0.76	240,655	1,534	33.55	34.69
2024-03-21	Z	AB	34.50	35.43	34.23	34.64	0.1901	377,834	1,622	32.10	37.99
2024-03-20	Z	AB	33.62	34.60	33.37	34.48	0.85	358,074	1,740	32.10	37.61
2024-03-19	Z	AB	33.31	33.93	33.25	33.64	0.23	350,447	1,699	33.02	34.45
2024-03-18	Z	AB	33.37	33.77	33.20	33.48	0.19	183,240	1,239	32.10	33.88
2024-03-15	Z	AB	33.55	33.9742	33.1303	33.29	-0.07	242,286	1,000	33.08	38.83
2024-03-14	Z	AB	34.14	34.22	33.05	33.37	-0.70	459,803	1,339	33.03	33.37
2024-03-13	Z	AB	33.74	34.34	33.6601	34.10	0.17	362,083	1,547	32.10	34.10
2024-03-12	Z	AB	33.80	34.15	33.68	33.92	0.34	431,431	1,759	33.63	34.20
2024-03-11	Z	AB	33.85	33.94	33.5375	33.62	-0.153	199,698	1,365	32.10	36.90
2024-03-08	Z	AB	34.12	34.131	33.395	33.83	-0.15	357,626	1,953	33.54	37.22
2024-03-07	Z	AB	33.41	34.11	32.9101	34.00	0.165	433,062	1,704	32.55	37.06
2024-03-06	Z	AB	33.60	33.88	33.22	33.84	0.235	306,993	1,580	32.53	36.90
2024-03-05	Z	AB	32.99	33.67	32.89	33.61	0.695	292,844	1,598	32.58	34.69
2024-03-04	Z	AB	32.60	33.30	32.60	32.93	0.405	323,886	2,161	32.61	36.30
2024-03-01	Z	AB	31.81	32.77	31.38	32.61	0.84	529,283	2,763	30.75	32.99
2024-02-29	Z	AB	33.20	33.20	31.76	31.77	-1.39	748,961	4,229	31.90	32.26
2024-02-28	Z	AB	33.59	33.9454	33.18	33.18	-0.57	257,211	1,488	32.50	33.70
2024-02-27	Z	AB	33.50	34.00	33.4036	33.75	0.25	233,235	1,631	33.58	33.76
2024-02-26	Z	AB	34.10	34.1183	33.2301	33.51	-0.43	221,262	2,122	29.36	37.34
2024-02-23	Z	AB	33.59	34.18	33.42	33.95	0.37	570,963	2,336	33.60	34.25
2024-02-22	Z	AB	32.87	33.72	32.6201	33.58	0.98	448,070	2,322	33.26	36.61
2024-02-21	Z	AB	32.43	32.8599	32.3301	32.55	-0.02	132,081	1,149	32.50	36.03
2024-02-20	Z	AB	32.70	33.40	32.545	32.59	-0.05	259,901	1,920	32.25	36.03
2024-02-19	Z	AB	32.80	33.23	32.61	32.61	-0.32	0	0	32.66	36.14
2024-02-16	Z	AB	32.80	33.23	32.61	32.61	-0.32	284,542	1,608	32.66	36.14
2024-02-15	Z	AB	33.89	34.2199	33.6296	33.71	0.13	376,291	1,901	33.51	33.92
2024-02-14	Z	AB	33.61	33.91	33.15	33.56	0.115	432,475	1,689	28.00	34.15
2024-02-13	Z	AB	33.22	34.08	33.22	33.44	-0.67	496,648	2,225	33.25	37.25
2024-02-12	Z	AB	33.36	34.47	33.36	34.16	0.94	431,004	2,330	31.10	37.28
2024-02-09	Z	AB	32.94	33.49	32.85	33.21	0.28	289,194	1,472	28.28	35.00
2024-02-08	Z	AB	33.15	33.48	32.59	32.90	-0.22	426,286	2,457	32.75	36.63
2024-02-07	Z	AB	34.09	34.75	32.26	33.15	0.21	842,256	2,777	26.39	33.65
2024-02-06	Z	AB	33.59	34.0414	32.86	32.95	-0.63	511,713	2,515	33.55	36.78
2024-02-05	Z	AB	33.25	33.89	33.00	33.52	0.19	329,084	1,624	33.21	34.50