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	ACM	93.01	94.25	92.395	94.22	1.31	486,293	5,391	88.00	96.06
2024-05-01	Z	ACM	92.37	93.94	92.04	92.91	0.55	422,412	5,982	92.65	93.83
2024-04-30	Z	ACM	93.47	94.34	92.34	92.36	-1.639	538,417	6,269	88.00	104.00
2024-04-29	Z	ACM	94.46	95.41	93.68	93.98	-0.08	536,478	5,500	86.94	99.50
2024-04-26	Z	ACM	93.58	94.62	93.34	94.05	0.45	613,134	5,528	93.52	94.70
2024-04-25	Z	ACM	93.63	94.22	92.76	93.59	-0.39	815,688	5,817	86.94	110.00
2024-04-24	Z	ACM	93.86	94.655	93.49	94.01	0.13	577,145	5,844	86.94	104.00
2024-04-23	Z	ACM	93.25	94.64	92.57	93.88	1.43	625,618	7,213	88.00	104.00
2024-04-22	Z	ACM	94.16	94.17	92.62	92.65	-0.69	454,660	5,643	91.99	93.16
2024-04-19	Z	ACM	93.25	93.66	92.76	93.35	0.17	535,455	6,911	92.67	93.85
2024-04-18	Z	ACM	92.93	94.05	92.62	93.24	0.70	596,359	7,491	92.53	93.71
2024-04-17	Z	ACM	94.14	94.31	92.21	92.53	-1.42	731,038	4,893	92.01	93.18
2024-04-16	Z	ACM	93.58	94.30	92.5801	93.92	0.24	778,893	6,504	93.58	94.76
2024-04-15	Z	ACM	94.5695	95.012	93.12	93.68	0.07	1,154,022	6,527	93.07	94.27
2024-04-12	Z	ACM	95.10	95.44	93.2295	93.61	-1.945	381,374	5,125	92.90	94.08
2024-04-11	Z	ACM	95.20	95.93	94.375	95.50	0.525	342,944	5,708	95.50	109.63
2024-04-10	Z	ACM	94.61	96.09	94.26	94.97	-1.19	406,658	6,412	94.23	95.42
2024-04-09	Z	ACM	98.01	98.34	95.94	96.14	-1.53	490,617	7,447	95.60	96.79
2024-04-08	Z	ACM	98.00	98.17	97.35	97.71	0.35	420,051	5,818	97.14	98.34
2024-04-05	Z	ACM	97.17	97.80	96.71	97.39	0.33	562,995	6,723	93.00	100.00
2024-04-04	Z	ACM	98.57	98.65	96.545	97.07	-0.71	627,935	7,837	95.13	108.00
2024-04-03	Z	ACM	96.81	97.96	96.69	97.78	0.78	569,682	6,706	97.40	98.60
2024-04-02	Z	ACM	97.00	97.37	96.5365	97.00	-0.74	527,201	6,382	86.94	98.94
2024-04-01	Z	ACM	98.00	98.69	97.22	97.74	-0.34	509,824	6,445	97.02	97.97
2024-03-29	Z	ACM	97.28	98.72	97.09	98.08	0.76	0	0	97.50	98.71
2024-03-28	Z	ACM	97.28	98.72	97.09	98.08	0.76	830,867	7,920	97.50	98.71
2024-03-27	Z	ACM	97.56	97.75	96.53	97.31	0.44	539,113	6,956	96.78	97.77
2024-03-26	Z	ACM	96.21	97.355	96.11	96.86	1.01	683,267	6,701	96.42	96.94
2024-03-25	Z	ACM	97.71	97.9699	95.40	95.85	-1.73	1,440,545	8,306	94.31	105.08
2024-03-22	Z	ACM	98.45	98.64	97.225	97.61	-0.79	694,906	7,531	96.95	98.18
2024-03-21	Z	ACM	96.67	98.47	96.13	98.40	2.76	1,181,086	9,527	94.50	100.51
2024-03-20	Z	ACM	93.63	95.93	93.63	95.61	1.95	1,238,601	8,762	93.63	102.00
2024-03-19	Z	ACM	91.77	93.775	91.30	93.66	2.09	998,356	9,098	90.58	102.00
2024-03-18	Z	ACM	91.54	92.74	91.29	91.59	0.06	909,556	7,363	86.15	102.00
2024-03-15	Z	ACM	90.37	91.90	90.37	91.58	0.73	2,169,746	7,992	91.24	92.14
2024-03-14	Z	ACM	91.81	92.29	90.09	90.85	-0.58	700,732	7,766	90.11	91.28
2024-03-13	Z	ACM	91.61	92.23	91.19	91.44	-0.42	502,434	6,486	86.15	102.00
2024-03-12	Z	ACM	91.27	92.00	90.76	91.89	0.56	546,287	7,113	91.92	92.39
2024-03-11	Z	ACM	91.30	91.545	89.96	91.35	-0.38	532,068	6,493	88.00	100.68
2024-03-08	Z	ACM	91.01	91.938	90.8413	91.73	1.14	720,213	9,219	91.25	92.21
2024-03-07	Z	ACM	89.74	91.10	89.6175	90.61	1.16	678,233	7,659	86.15	102.00
2024-03-06	Z	ACM	89.12	89.89	88.93	89.44	0.88	620,482	6,777	88.79	89.74
2024-03-05	Z	ACM	89.46	89.828	88.28	88.57	-1.24	599,777	8,399	88.08	89.02
2024-03-04	Z	ACM	89.54	89.97	89.165	89.81	0.42	534,182	7,458	89.22	90.17
2024-03-01	Z	ACM	89.11	89.65	88.74	89.365	0.535	551,731	6,134	88.79	89.36
2024-02-29	Z	ACM	89.42	90.04	88.455	88.83	-0.48	1,423,490	7,051	88.41	89.35
2024-02-28	Z	ACM	89.33	89.96	89.00	89.21	-0.16	529,899	5,402	88.10	99.59
2024-02-27	Z	ACM	89.90	90.36	89.09	89.40	-0.07	479,178	6,035	88.90	89.85
2024-02-26	Z	ACM	89.26	90.23	89.056	89.47	-0.045	366,193	5,039	88.96	89.91
2024-02-23	Z	ACM	89.25	89.71	88.31	89.53	0.29	544,782	7,657	88.93	89.72
2024-02-22	Z	ACM	88.79	89.8199	88.3848	89.23	1.125	409,464	5,187	74.51	97.42
2024-02-21	Z	ACM	87.98	88.43	87.46	88.11	0.25	549,846	5,819	74.51	97.89
2024-02-20	Z	ACM	88.45	88.54	87.08	87.85	-1.33	740,705	8,384	79.11	101.22
2024-02-19	Z	ACM	90.49	90.8699	89.14	89.19	-1.54	0	0	88.51	97.09
2024-02-16	Z	ACM	90.49	90.8699	89.14	89.19	-1.54	574,203	6,084	88.51	97.09
2024-02-15	Z	ACM	90.36	91.00	90.13	90.70	0.83	514,304	6,954	74.51	100.11
2024-02-14	Z	ACM	89.53	89.85	88.90	89.84	1.015	472,717	7,365	84.50	98.80
2024-02-13	Z	ACM	88.84	90.44	88.375	88.81	-1.36	728,613	8,972	79.55	98.63
2024-02-12	Z	ACM	89.57	90.25	89.4104	90.17	0.58	636,845	8,163	85.80	101.22
2024-02-09	Z	ACM	88.52	89.55	88.52	89.54	1.04	600,265	7,034	89.03	89.97
2024-02-08	Z	ACM	87.34	88.86	87.14	88.49	1.17	929,632	9,807	79.52	102.00
2024-02-07	Z	ACM	89.36	89.36	86.77	87.33	-1.30	1,140,096	11,074	86.82	87.76
2024-02-06	Z	ACM	88.87	89.97	85.472	88.59	-0.181	1,589,947	14,671	88.10	89.04
2024-02-05	Z	ACM	88.86	89.5499	88.07	88.75	-1.47	975,601	9,975	82.09	91.75