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	ACI	20.63	20.73	20.60	20.72	0.135	1,649,711	9,421	19.80	23.46
2024-05-01	Z	ACI	20.24	20.60	20.24	20.58	0.17	2,311,912	11,883	20.18	22.52
2024-04-30	Z	ACI	20.26	20.43	20.02	20.40	0.03	2,138,254	7,307	20.03	20.55
2024-04-29	Z	ACI	20.13	20.38	20.02	20.37	0.245	1,518,910	6,469	19.80	28.32
2024-04-26	Z	ACI	19.90	20.17	19.885	20.13	0.23	1,553,317	5,290	19.60	21.72
2024-04-25	Z	ACI	19.98	20.12	19.855	19.91	-0.025	3,751,626	11,754	19.81	20.20
2024-04-24	Z	ACI	20.28	20.36	19.845	20.06	-0.266	4,130,001	10,654	20.00	21.76
2024-04-23	Z	ACI	20.39	20.42	20.16	20.32	0.10	3,737,212	9,455	20.18	28.32
2024-04-22	Z	ACI	20.49	20.49	20.06	20.23	-0.11	3,578,473	10,930	20.12	20.50
2024-04-19	Z	ACI	20.46	20.47	20.31	20.35	-0.11	1,845,170	8,009	20.00	22.30
2024-04-18	Z	ACI	20.43	20.57	20.315	20.46	0.01	2,074,762	7,078	20.31	22.30
2024-04-17	Z	ACI	20.22	20.50	20.215	20.44	0.215	1,606,896	8,900	20.25	23.46
2024-04-16	Z	ACI	20.24	20.325	20.14	20.21	-0.03	2,187,365	7,513	20.19	22.37
2024-04-15	Z	ACI	20.465	20.465	20.15	20.23	-0.15	2,911,821	9,564	20.11	45.00
2024-04-12	Z	ACI	20.66	20.70	20.13	20.38	-0.28	3,621,991	11,808	20.11	22.58
2024-04-11	Z	ACI	20.89	20.91	20.59	20.67	-0.18	2,705,503	9,517	20.42	22.63
2024-04-10	Z	ACI	20.83	20.90	20.705	20.86	-0.08	4,105,386	11,494	20.67	23.22
2024-04-09	Z	ACI	20.99	20.995	20.8425	20.93	-0.03	1,722,503	7,914	20.72	23.89
2024-04-08	Z	ACI	21.07	21.10	20.85	20.96	-0.065	5,549,098	7,712	20.90	23.03
2024-04-05	Z	ACI	21.12	21.13	20.825	21.03	-0.09	3,122,495	8,606	20.90	27.00
2024-04-04	Z	ACI	21.30	21.40	21.03	21.13	-0.10	1,862,193	6,190	21.01	23.02
2024-04-03	Z	ACI	21.23	21.33	21.08	21.23	0.13	1,444,587	5,149	21.01	23.17
2024-04-02	Z	ACI	21.22	21.29	21.03	21.09	-0.20	2,740,538	7,763	21.00	21.51
2024-04-01	Z	ACI	21.52	21.52	21.245	21.30	-0.15	3,429,726	9,649	21.20	23.46
2024-03-29	Z	ACI	21.46	21.46	21.33	21.44	0.01	0	0	19.22	23.30
2024-03-28	Z	ACI	21.46	21.46	21.33	21.44	0.01	3,935,009	10,380	19.22	23.30
2024-03-27	Z	ACI	21.43	21.50	21.35	21.41	0.08	5,810,281	15,764	21.33	21.49
2024-03-26	Z	ACI	21.09	21.435	21.07	21.33	0.30	4,006,914	13,001	20.20	21.44
2024-03-25	Z	ACI	20.91	21.251	20.825	21.05	0.1525	5,257,247	14,154	21.02	21.35
2024-03-22	Z	ACI	21.01	21.03	20.86	20.90	-0.11	2,371,328	8,918	20.80	22.00
2024-03-21	Z	ACI	21.00	21.05	20.88	21.01	0.01	3,137,072	9,683	20.82	21.05
2024-03-20	Z	ACI	20.70	20.99	20.675	20.99	0.26	2,547,841	7,873	20.75	21.79
2024-03-19	Z	ACI	20.87	20.915	20.67	20.72	-0.10	2,577,168	6,720	18.84	20.90
2024-03-18	Z	ACI	20.73	20.985	20.70	20.82	0.01	1,867,494	6,419	20.60	21.09
2024-03-15	Z	ACI	20.55	20.86	20.55	20.80	0.18	3,463,608	6,350	18.98	23.25
2024-03-14	Z	ACI	20.99	20.99	20.50	20.62	-0.32	3,001,738	8,617	20.50	21.50
2024-03-13	Z	ACI	20.92	21.02	20.81	20.95	0.015	2,712,170	8,180	20.66	21.30
2024-03-12	Z	ACI	20.85	20.965	20.62	20.94	0.08	1,687,070	5,120	20.85	21.71
2024-03-11	Z	ACI	20.79	20.93	20.71	20.85	-0.01	1,517,682	5,729	20.72	21.71
2024-03-08	Z	ACI	20.81	20.93	20.61	20.86	0.08	2,352,084	7,746	20.55	21.71
2024-03-07	Z	ACI	20.57	20.925	20.55	20.78	0.32	5,978,053	15,063	20.77	20.95
2024-03-06	Z	ACI	20.30	20.52	20.25	20.45	0.18	4,316,133	10,859	20.21	30.00
2024-03-05	Z	ACI	20.16	20.315	19.99	20.26	0.145	2,867,897	10,652	19.91	20.45
2024-03-04	Z	ACI	20.21	20.29	20.11	20.12	-0.13	3,119,981	9,822	20.10	21.98
2024-03-01	Z	ACI	20.28	20.29	20.10	20.23	-0.05	4,411,082	14,245	20.04	22.00
2024-02-29	Z	ACI	20.41	20.52	20.21	20.28	-0.22	7,292,910	16,109	20.20	27.97
2024-02-28	Z	ACI	20.84	20.97	20.00	20.50	-0.28	4,386,508	13,652	20.42	21.79
2024-02-27	Z	ACI	21.55	21.55	20.61	20.80	-0.765	8,169,879	27,113	20.92	20.93
2024-02-26	Z	ACI	21.39	21.75	21.05	21.57	0.145	8,845,117	16,221	20.75	21.73
2024-02-23	Z	ACI	21.34	21.505	21.27	21.44	0.165	3,434,795	8,522	20.75	21.78
2024-02-22	Z	ACI	21.22	21.335	21.11	21.28	0.045	1,831,793	7,982	20.75	21.79
2024-02-21	Z	ACI	21.25	21.36	21.13	21.24	-0.04	1,391,164	5,825	21.10	23.00
2024-02-20	Z	ACI	21.66	21.67	21.00	21.28	-0.315	6,612,131	18,102	21.21	21.69
2024-02-19	Z	ACI	21.30	21.62	21.275	21.58	0.30	0	0	21.22	21.89
2024-02-16	Z	ACI	21.30	21.62	21.275	21.58	0.30	6,107,965	10,562	21.22	21.89
2024-02-15	Z	ACI	21.26	21.36	21.25	21.30	0.0908	2,158,128	6,558	20.00	21.55
2024-02-14	Z	ACI	21.27	21.385	21.145	21.21	-0.06	2,494,912	10,548	21.01	21.33
2024-02-13	Z	ACI	21.26	21.34	21.09	21.26	-0.01	3,380,863	14,062	21.11	23.15
2024-02-12	Z	ACI	21.25	21.39	21.25	21.27	0.055	2,078,968	7,715	21.06	22.50
2024-02-09	Z	ACI	21.33	21.43	21.16	21.20	-0.15	2,244,815	11,241	21.20	21.33
2024-02-08	Z	ACI	21.16	21.44	21.16	21.35	0.14	3,688,643	9,540	21.10	21.44
2024-02-07	Z	ACI	21.32	21.32	21.12	21.20	-0.04	2,664,418	8,116	21.01	21.40
2024-02-06	Z	ACI	21.11	21.315	21.10	21.24	0.005	3,583,069	10,571	21.06	21.49
2024-02-05	Z	ACI	21.30	21.305	21.135	21.23	-0.13	2,563,122	8,692	21.10	21.49