Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ACIW	32.89	33.45	32.89	33.30	0.53	387,500	5,244	32.50	34.00
2024-04-25	Q	ACIW	32.73	33.215	32.575	32.77	-0.56	561,641	5,446	32.50	35.81
2024-04-24	Q	ACIW	33.35	33.46	33.04	33.33	-0.13	448,066	6,595	24.75	34.00
2024-04-23	Q	ACIW	32.25	33.63	32.25	33.46	1.19	660,214	6,274	15.00	35.00
2024-04-22	Q	ACIW	32.28	32.66	31.9664	32.25	0.30	674,381	6,592	24.75	32.50
2024-04-19	Q	ACIW	31.45	32.355	31.45	31.95	0.44	720,668	5,534	24.75	35.00
2024-04-18	Q	ACIW	31.67	32.05	31.30	31.51	0.02	772,732	4,474	31.06	31.88
2024-04-17	Q	ACIW	31.60	31.72	31.19	31.49	0.09	626,312	4,910	31.06	35.81
2024-04-16	Q	ACIW	31.41	31.69	31.22	31.40	-0.10	527,743	5,892	31.07	31.90
2024-04-15	Q	ACIW	31.73	32.24	31.352	31.49	-0.51	376,130	3,562	15.71	38.68
2024-04-12	Q	ACIW	32.56	32.71	31.81	32.00	-0.85	407,619	3,781	31.80	32.37
2024-04-11	Q	ACIW	33.01	33.19	32.73	32.85	-0.21	436,952	3,486	31.00	38.68
2024-04-10	Q	ACIW	32.91	33.35	32.67	33.06	-0.77	610,371	4,915	30.39	34.56
2024-04-09	Q	ACIW	33.15	33.83	32.975	33.83	0.83	586,894	4,126	20.16	34.56
2024-04-08	Q	ACIW	32.52	33.131	32.31	33.00	0.64	615,897	4,328	32.68	33.43
2024-04-05	Q	ACIW	32.07	32.53	32.04	32.36	0.22	352,758	4,187	31.94	32.78
2024-04-04	Q	ACIW	32.91	33.115	32.11	32.14	-0.39	420,204	4,433	31.50	32.78
2024-04-03	Q	ACIW	32.03	32.68	32.03	32.53	0.19	372,500	4,127	31.88	33.18
2024-04-02	Q	ACIW	32.01	32.38	31.77	32.34	-0.05	639,893	5,042	31.69	32.99
2024-04-01	Q	ACIW	33.38	33.56	32.08	32.39	-0.82	604,238	6,315	31.93	32.77
2024-03-29	Q	ACIW	32.70	33.33	32.60	33.21	0.67	0	0	32.79	33.64
2024-03-28	Q	ACIW	32.70	33.33	32.60	33.21	0.67	658,942	4,183	32.79	33.64
2024-03-27	Q	ACIW	32.42	32.68	32.25	32.54	0.50	415,984	3,926	31.89	33.19
2024-03-26	Q	ACIW	32.40	32.50	31.98	32.04	-0.03	276,946	3,418	31.50	32.57
2024-03-25	Q	ACIW	32.16	32.28	31.91	32.07	0.04	372,806	2,847	31.68	32.52
2024-03-22	Q	ACIW	32.69	32.69	31.94	32.03	-0.54	256,993	3,446	22.00	32.57
2024-03-21	Q	ACIW	32.39	32.80	32.39	32.57	0.42	451,975	3,532	32.60	33.01
2024-03-20	Q	ACIW	31.97	32.44	31.595	32.15	0.21	451,878	4,465	30.38	32.48
2024-03-19	Q	ACIW	31.48	32.05	31.39	31.94	0.20	493,609	4,085	30.38	34.97
2024-03-18	Q	ACIW	31.82	32.22	31.70	31.74	-0.09	537,710	4,264	30.38	38.28
2024-03-15	Q	ACIW	31.20	31.84	31.19	31.83	0.36	1,218,341	4,849	31.41	32.25
2024-03-14	Q	ACIW	31.77	31.82	31.185	31.47	-0.26	399,208	4,096	30.38	34.97
2024-03-13	Q	ACIW	31.98	32.478	31.52	31.73	-0.47	378,143	3,748	30.38	31.82
2024-03-12	Q	ACIW	32.02	32.30	31.88	32.20	0.05	297,106	3,347	30.38	32.56
2024-03-11	Q	ACIW	31.93	32.37	31.75	32.15	0.06	321,845	3,975	30.38	35.59
2024-03-08	Q	ACIW	31.85	32.57	31.85	32.09	0.58	481,737	5,322	30.38	35.77
2024-03-07	Q	ACIW	31.53	31.72	31.20	31.51	0.26	436,875	4,923	22.00	36.14
2024-03-06	Q	ACIW	31.44	31.70	31.22	31.25	0.15	321,220	3,586	22.00	34.00
2024-03-05	Q	ACIW	31.55	31.685	30.82	31.10	-0.84	543,642	6,024	19.74	31.28
2024-03-04	Q	ACIW	32.23	32.425	31.69	31.94	-0.19	551,340	6,472	27.02	32.50
2024-03-01	Q	ACIW	33.10	33.26	31.85	32.13	-0.78	720,136	6,153	21.99	35.81
2024-02-29	Q	ACIW	31.54	33.43	31.40	32.91	1.94	1,100,804	8,215	20.16	36.80
2024-02-28	Q	ACIW	30.80	31.34	30.63	30.97	-0.25	503,138	5,768	29.20	30.85
2024-02-27	Q	ACIW	31.22	31.305	30.98	31.22	0.20	589,887	4,546	23.32	35.10
2024-02-26	Q	ACIW	30.88	31.395	30.79	31.02	0.12	587,431	4,461	23.32	38.25
2024-02-23	Q	ACIW	30.71	31.15	30.61	30.90	0.34	447,489	4,071	30.53	31.18
2024-02-22	Q	ACIW	30.33	30.585	30.02	30.56	0.25	689,100	6,163	23.93	31.56
2024-02-21	Q	ACIW	30.25	30.42	29.981	30.31	-0.25	451,677	3,687	22.00	36.80
2024-02-20	Q	ACIW	30.35	30.77	30.31	30.56	-0.26	415,033	4,034	23.93	34.97
2024-02-19	Q	ACIW	31.49	31.62	30.82	30.82	-1.02	0	0	19.74	35.81
2024-02-16	Q	ACIW	31.49	31.62	30.82	30.82	-1.02	488,114	4,209	19.74	35.81
2024-02-15	Q	ACIW	31.65	31.875	31.075	31.84	0.52	584,577	4,830	23.32	38.25
2024-02-14	Q	ACIW	30.46	31.39	30.36	31.32	1.31	724,327	4,256	24.00	31.40
2024-02-13	Q	ACIW	29.90	30.45	29.64	30.01	-1.08	954,846	7,103	29.60	31.02
2024-02-12	Q	ACIW	30.45	31.26	30.45	31.09	0.53	529,218	5,514	29.60	32.09
2024-02-09	Q	ACIW	29.80	30.64	29.72	30.56	0.83	498,710	4,553	19.74	35.10
2024-02-08	Q	ACIW	28.95	29.76	28.93	29.73	0.62	993,792	7,413	28.79	30.22
2024-02-07	Q	ACIW	29.40	29.62	29.00	29.11	-0.10	682,464	6,007	21.99	33.67
2024-02-06	Q	ACIW	28.98	29.2575	28.87	29.21	0.29	548,237	4,848	19.74	33.67
2024-02-05	Q	ACIW	29.18	29.28	28.79	28.92	-0.56	610,886	6,497	23.32	33.67
2024-02-02	Q	ACIW	29.38	29.81	29.07	29.48	-0.23	831,910	7,388	29.11	29.64
2024-02-01	Q	ACIW	30.27	30.545	29.572	29.71	-0.36	988,493	7,705	29.47	30.56
2024-01-31	Q	ACIW	30.65	31.09	29.99	30.07	-0.81	614,644	4,744	29.20	36.80
2024-01-30	Q	ACIW	31.44	31.49	30.78	30.88	-0.46	503,202	4,386	29.00	31.49