Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ACP	6.59	6.63	6.555	6.63	0.095	272,123	834	6.41	6.83
2024-05-02	Z	ACP	6.55	6.57	6.51	6.53	-0.01	240,324	972	6.50	7.00
2024-05-01	Z	ACP	6.53	6.565	6.50	6.54		264,487	809	6.04	6.94
2024-04-30	Z	ACP	6.53	6.62	6.4801	6.54	-0.005	292,857	850	6.45	6.85
2024-04-29	Z	ACP	6.50	6.54	6.475	6.52		250,061	614	6.19	6.85
2024-04-26	Z	ACP	6.48	6.53	6.475	6.52	0.0599	289,779	717	0.01	6.85
2024-04-25	Z	ACP	6.45	6.46	6.38	6.46	-0.016	345,898	926	0.01	6.92
2024-04-24	Z	ACP	6.62	6.62	6.44	6.47	-0.1211	868,923	1,563	6.15	7.04
2024-04-23	Z	ACP	6.58	6.65	6.56	6.58	0.004	342,060	753	6.52	7.05
2024-04-22	Z	ACP	6.60	6.65	6.565	6.57	-0.007	375,241	638	6.55	7.04
2024-04-19	Z	ACP	6.72	6.76	6.64	6.68	-0.0303	475,194	830	6.65	7.16
2024-04-18	Z	ACP	6.66	6.75	6.64	6.72	0.04	380,980	778	6.64	6.85
2024-04-17	Z	ACP	6.59	6.74	6.59	6.67	0.085	498,366	915	6.66	7.05
2024-04-16	Z	ACP	6.64	6.6783	6.55	6.59		345,680	731	6.19	7.04
2024-04-15	Z	ACP	6.65	6.74	6.58	6.58	-0.04	523,887	1,241	6.27	8.16
2024-04-12	Z	ACP	6.67	6.71	6.62	6.62	-0.065	404,176	1,030	6.27	6.85
2024-04-11	Z	ACP	6.76	6.76	6.69	6.69	-0.05	432,242	1,273	6.35	7.21
2024-04-10	Z	ACP	6.73	6.78	6.70	6.74	-0.035	330,045	660	6.69	6.85
2024-04-09	Z	ACP	6.78	6.80	6.7401	6.7752	0.0052	232,572	578	6.73	6.85
2024-04-08	Z	ACP	6.73	6.79	6.73	6.77	0.035	192,523	519	6.66	6.85
2024-04-05	Z	ACP	6.75	6.775	6.70	6.73	-0.015	233,364	727	6.31	7.17
2024-04-04	Z	ACP	6.84	6.84	6.72	6.73	-0.045	411,143	942	6.69	7.19
2024-04-03	Z	ACP	6.75	6.80	6.75	6.77	0.02	229,712	567	6.20	6.82
2024-04-02	Z	ACP	6.77	6.80	6.72	6.76	-0.045	249,780	724	6.36	6.80
2024-04-01	Z	ACP	6.80	6.81	6.75	6.80	0.02	356,935	848	6.78	6.80
2024-03-29	Z	ACP	6.76	6.81	6.75	6.78	0.02	0	0	6.66	7.43
2024-03-28	Z	ACP	6.76	6.81	6.75	6.78	0.02	272,250	830	6.66	7.43
2024-03-27	Z	ACP	6.75	6.77	6.65	6.75	0.01	443,602	960	6.65	6.77
2024-03-26	Z	ACP	6.75	6.75	6.7212	6.74	0.02	225,807	751	6.67	6.78
2024-03-25	Z	ACP	6.75	6.7601	6.70	6.71	-0.01	477,472	905	6.69	7.32
2024-03-22	Z	ACP	6.81	6.81	6.72	6.72	-0.08	522,500	1,093	6.30	7.24
2024-03-21	Z	ACP	6.90	6.9018	6.80	6.81	-0.08	345,747	775	6.80	7.00
2024-03-20	Z	ACP	6.93	6.95	6.86	6.89	-0.04	432,371	830	6.87	7.59
2024-03-19	Z	ACP	7.04	7.05	7.00	7.04	0.02	509,246	1,000	7.00	7.10
2024-03-18	Z	ACP	6.99	7.03	6.97	7.01	0.0679	507,949	924	6.35	7.06
2024-03-15	Z	ACP	6.93	6.94	6.91	6.94	0.01	214,392	733	6.90	6.97
2024-03-14	Z	ACP	6.98	6.99	6.90	6.93	-0.06	306,061	724	6.90	6.97
2024-03-13	Z	ACP	6.95	6.98	6.93	6.98	0.04	271,812	583	6.87	7.42
2024-03-12	Z	ACP	6.91	6.93	6.88	6.93	0.0599	240,596	700	6.83	7.35
2024-03-11	Z	ACP	6.90	6.92	6.83	6.87	-0.019	417,655	1,037	6.49	7.37
2024-03-08	Z	ACP	6.85	6.89	6.84	6.89	0.045	273,056	607	6.40	7.48
2024-03-07	Z	ACP	6.85	6.88	6.83	6.84	-0.01	203,971	535	6.82	7.46
2024-03-06	Z	ACP	6.83	6.87	6.82	6.85	0.01	184,243	472	6.39	7.31
2024-03-05	Z	ACP	6.84	6.855	6.83	6.83	-0.02	151,357	508	6.41	7.32
2024-03-04	Z	ACP	6.81	6.855	6.80	6.85	0.015	339,923	971	6.47	7.31
2024-03-01	Z	ACP	6.795	6.84	6.7901	6.8399	0.0399	248,063	773	6.39	7.27
2024-02-29	Z	ACP	6.80	6.81	6.765	6.80	0.04	234,258	740	5.95	7.23
2024-02-28	Z	ACP	6.70	6.78	6.70	6.76		257,974	647	6.66	7.10
2024-02-27	Z	ACP	6.72	6.77	6.72	6.755	0.04	206,262	600	6.44	7.18
2024-02-26	Z	ACP	6.74	6.77	6.70	6.71	-0.04	216,737	584	6.41	7.21
2024-02-23	Z	ACP	6.76	6.7869	6.74	6.74	-0.04	242,378	597	6.73	6.80
2024-02-22	Z	ACP	6.81	6.81	6.77	6.78	-0.01	265,909	605	6.75	7.27
2024-02-21	Z	ACP	6.76	6.82	6.7501	6.79	0.03	352,207	607	6.48	7.24
2024-02-20	Z	ACP	6.85	6.89	6.835	6.87	0.06	439,629	849	6.87	7.30
2024-02-19	Z	ACP	6.84	6.85	6.81	6.82	-0.02	0	0	5.95	7.45
2024-02-16	Z	ACP	6.84	6.85	6.81	6.82	-0.02	249,071	535	5.95	7.45
2024-02-15	Z	ACP	6.81	6.86	6.79	6.84	0.08	326,569	798	6.76	7.33
2024-02-14	Z	ACP	6.77	6.81	6.76	6.76	0.019	287,432	553	6.76	7.22
2024-02-13	Z	ACP	6.76	6.7691	6.73	6.75	-0.02	311,888	789	6.43	7.00
2024-02-12	Z	ACP	6.77	6.7999	6.74	6.77	0.01	353,126	738	6.48	7.22
2024-02-09	Z	ACP	6.73	6.78	6.7201	6.75	0.0196	379,448	1,000	6.46	7.20
2024-02-08	Z	ACP	6.73	6.77	6.72	6.73	-0.03	303,638	661	5.91	7.22
2024-02-07	Z	ACP	6.79	6.79	6.75	6.75		248,614	877	6.49	7.23
2024-02-06	Z	ACP	6.71	6.76	6.71	6.76	0.06	295,318	601	6.42	7.23
2024-02-05	Z	ACP	6.79	6.79	6.685	6.69	-0.07	331,601	859	6.39	7.23