Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	ADC	59.01	59.3127	58.39	58.76	-0.04	656,665	7,859	58.45	62.94
2024-05-03	Z	ADC	58.58	59.05	58.07	58.78	0.79	631,805	7,201	57.50	58.95
2024-05-02	Z	ADC	58.04	58.55	57.73	58.00	0.48	695,853	9,150	52.69	62.94
2024-05-01	Z	ADC	57.12	58.35	57.04	57.52	0.295	636,942	7,069	57.36	58.09
2024-04-30	Z	ADC	57.38	57.64	57.02	57.22	-0.54	1,111,939	9,094	54.90	62.11
2024-04-29	Z	ADC	57.80	58.41	57.63	57.77	0.19	837,805	6,743	57.53	58.10
2024-04-26	Z	ADC	58.21	58.57	57.70	57.77	-0.28	780,933	6,939	57.58	58.16
2024-04-25	Z	ADC	58.04	58.41	57.665	58.05	-0.32	832,664	9,191	58.05	59.00
2024-04-24	Z	ADC	58.00	58.83	57.0701	58.37	0.795	1,428,351	11,574	54.00	58.70
2024-04-23	Z	ADC	56.90	57.66	56.90	57.56	0.72	1,178,003	9,486	58.09	58.99
2024-04-22	Z	ADC	56.51	57.09	56.3201	56.90	0.345	978,818	9,630	56.65	57.10
2024-04-19	Z	ADC	55.84	57.04	55.84	56.56	0.71	1,186,237	11,268	56.15	56.86
2024-04-18	Z	ADC	55.34	55.87	55.05	55.83	0.65	794,096	8,359	55.40	55.97
2024-04-17	Z	ADC	54.98	55.35	54.845	55.18	0.27	979,291	8,874	10.00	60.41
2024-04-16	Z	ADC	55.54	55.55	54.78	54.90	-0.79	759,662	9,235	54.70	59.84
2024-04-15	Z	ADC	56.32	56.355	55.495	55.69	-0.53	690,545	7,863	53.55	60.66
2024-04-12	Z	ADC	56.85	57.02	56.18	56.22	-0.51	937,835	10,540	56.22	59.00
2024-04-11	Z	ADC	56.85	57.28	56.515	56.75	0.26	1,114,447	9,844	56.53	57.13
2024-04-10	Z	ADC	57.24	57.24	55.792	56.52	-1.93	1,331,391	13,242	56.00	56.98
2024-04-09	Z	ADC	57.27	58.56	57.27	58.45	1.32	1,752,163	11,023	58.00	60.13
2024-04-08	Z	ADC	56.03	57.23	55.95	57.14	1.105	736,319	8,340	56.50	57.71
2024-04-05	Z	ADC	56.06	56.30	55.22	56.03	-0.19	629,757	9,193	55.80	56.39
2024-04-04	Z	ADC	56.65	56.96	56.15	56.23	-0.09	679,375	7,568	56.11	56.64
2024-04-03	Z	ADC	56.78	56.78	56.14	56.30	-0.56	871,857	9,611	55.92	57.56
2024-04-02	Z	ADC	56.79	57.22	56.40	56.84	-0.21	1,168,334	10,597	56.47	57.05
2024-04-01	Z	ADC	57.16	57.23	56.72	57.07	-0.06	892,916	9,546	57.15	57.71
2024-03-29	Z	ADC	56.94	57.275	56.855	57.12	0.38	0	0	56.91	57.43
2024-03-28	Z	ADC	56.94	57.275	56.855	57.12	0.38	828,549	7,164	56.91	57.43
2024-03-27	Z	ADC	56.15	56.88	56.15	56.68	0.897	771,204	8,486	56.55	56.95
2024-03-26	Z	ADC	56.25	56.25	55.90	56.00	-0.08	839,213	7,596	55.90	57.56
2024-03-25	Z	ADC	56.14	56.45	56.05	56.08	0.28	954,178	8,448	55.92	57.56
2024-03-22	Z	ADC	56.67	56.67	55.66	55.82	-0.51	785,132	8,702	55.58	57.56
2024-03-21	Z	ADC	56.52	56.75	56.24	56.35	-0.03	595,859	6,630	56.40	57.56
2024-03-20	Z	ADC	55.45	56.45	55.20	56.37	0.69	648,433	6,838	54.80	57.56
2024-03-19	Z	ADC	55.95	56.26	55.51	55.68	-0.20	846,766	8,007	55.60	57.56
2024-03-18	Z	ADC	56.33	56.69	55.79	55.87	-0.77	916,976	8,092	55.10	56.40
2024-03-15	Z	ADC	54.80	56.71	54.80	56.63	1.42	2,343,149	12,781	56.27	56.99
2024-03-14	Z	ADC	56.34	56.49	54.96	55.23	-1.03	1,339,114	9,048	55.15	58.14
2024-03-13	Z	ADC	57.20	57.61	56.11	56.25	-0.97	1,232,723	9,648	56.16	56.60
2024-03-12	Z	ADC	58.00	58.275	57.09	57.22	-1.00	1,080,664	10,281	57.10	62.94
2024-03-11	Z	ADC	57.65	58.29	57.44	58.19	0.57	905,362	7,622	53.00	62.94
2024-03-08	Z	ADC	57.68	58.12	57.48	57.63	0.445	1,355,202	10,545	57.47	57.91
2024-03-07	Z	ADC	57.41	57.4213	56.56	57.19	-0.08	1,243,817	9,197	56.98	57.42
2024-03-06	Z	ADC	57.32	57.63	56.79	57.27	0.18	1,319,874	8,825	56.99	64.12
2024-03-05	Z	ADC	57.14	57.49	56.81	57.11	-0.12	1,155,602	9,227	56.82	57.38
2024-03-04	Z	ADC	56.64	57.59	56.50	57.25	0.70	1,480,285	14,263	56.89	57.42
2024-03-01	Z	ADC	55.235	56.655	54.28	56.56	1.61	2,527,668	15,038	54.80	62.94
2024-02-29	Z	ADC	55.67	55.96	54.94	54.95	-0.37	1,741,261	12,659	54.80	75.50
2024-02-28	Z	ADC	55.48	55.955	55.20	55.31	-0.453	926,781	10,153	55.21	58.00
2024-02-27	Z	ADC	56.77	56.955	55.95	56.01	-0.39	1,284,191	11,729	55.80	58.74
2024-02-26	Z	ADC	57.36	57.49	56.39	56.40	-1.11	762,158	8,938	56.30	56.66
2024-02-23	Z	ADC	57.05	57.95	56.91	57.51	0.4691	709,504	8,228	57.37	57.71
2024-02-22	Z	ADC	57.14	57.2717	56.46	57.04	-0.07	759,782	8,316	56.60	62.36
2024-02-21	Z	ADC	56.60	57.17	56.2445	57.11	0.83	1,127,513	9,726	53.00	58.53
2024-02-20	Z	ADC	57.045	57.31	56.10	56.27	-0.76	1,202,013	11,752	56.25	61.87
2024-02-19	Z	ADC	57.00	57.63	56.735	57.03	-0.31	0	0	55.00	62.29
2024-02-16	Z	ADC	57.00	57.63	56.735	57.03	-0.31	948,287	8,767	55.00	62.29
2024-02-15	Z	ADC	56.70	57.7405	56.39	57.34	1.14	1,039,202	10,063	54.00	62.94
2024-02-14	Z	ADC	56.68	57.50	55.53	56.20	-1.09	2,127,123	20,716	56.00	56.72
2024-02-13	Z	ADC	57.25	57.75	56.48	57.31	-0.835	1,410,490	12,379	57.00	58.90
2024-02-12	Z	ADC	57.67	58.405	57.61	58.15	0.61	1,597,661	10,695	58.00	58.45
2024-02-09	Z	ADC	58.02	58.24	57.28	57.53	-0.42	1,031,655	8,361	57.40	57.69
2024-02-08	Z	ADC	57.99	58.5099	57.88	57.97	-0.14	709,995	7,372	57.80	61.00