Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	ADT	6.51	6.565	6.46	6.50	-0.05	5,818,074	16,479	5.95	6.59
2024-04-29	Z	ADT	6.46	6.60	6.44	6.55	0.12	4,996,530	15,759	6.35	6.59
2024-04-26	Z	ADT	6.35	6.48	6.35	6.43	0.09	4,339,250	11,113	6.36	6.90
2024-04-25	Z	ADT	6.44	6.66	6.25	6.33	-0.04	7,016,645	15,107	5.79	6.66
2024-04-24	Z	ADT	6.36	6.445	6.33	6.38		6,167,943	12,262	6.26	6.99
2024-04-23	Z	ADT	6.30	6.38	6.225	6.36	0.08	2,542,610	11,197	6.22	6.56
2024-04-22	Z	ADT	6.25	6.30	6.16	6.28	0.095	3,145,629	8,937	5.64	6.95
2024-04-19	Z	ADT	6.17	6.235	6.155	6.19	0.015	3,621,201	7,772	6.11	7.06
2024-04-18	Z	ADT	6.19	6.22	6.12	6.18	-0.005	2,513,422	7,487	6.11	6.73
2024-04-17	Z	ADT	6.19	6.28	6.17	6.18	0.01	3,348,490	12,913	6.18	6.90
2024-04-16	Z	ADT	6.20	6.245	6.10	6.16	-0.08	3,137,542	10,885	5.96	6.89
2024-04-15	Z	ADT	6.38	6.45	6.20	6.23	-0.13	2,673,473	9,219	6.12	6.46
2024-04-12	Z	ADT	6.47	6.50	6.34	6.36	-0.10	4,127,162	13,252	6.35	6.71
2024-04-11	Z	ADT	6.47	6.515	6.35	6.46	-0.015	2,747,779	7,470	6.12	6.56
2024-04-10	Z	ADT	6.55	6.56	6.39	6.47	-0.185	2,759,900	9,083	6.37	7.18
2024-04-09	Z	ADT	6.53	6.65	6.53	6.65	0.10	3,160,885	8,322	6.25	6.67
2024-04-08	Z	ADT	6.41	6.57	6.41	6.55	0.12	3,736,117	11,839	6.37	6.90
2024-04-05	Z	ADT	6.28	6.43	6.26	6.43	0.15	5,477,528	12,578	6.30	6.88
2024-04-04	Z	ADT	6.42	6.48	6.27	6.28	-0.10	3,328,477	8,947	6.25	7.38
2024-04-03	Z	ADT	6.34	6.45	6.325	6.38	0.01	4,994,367	10,568	6.30	7.95
2024-04-02	Z	ADT	6.43	6.43	6.30	6.38	-0.105	6,389,286	12,395	6.30	6.88
2024-04-01	Z	ADT	6.73	6.74	6.48	6.49	-0.24	9,449,723	10,240	6.36	6.65
2024-03-29	Z	ADT	6.76	6.78	6.68	6.72	-0.01	0	0	6.45	6.96
2024-03-28	Z	ADT	6.76	6.78	6.68	6.72	-0.01	5,910,374	11,814	6.45	6.96
2024-03-27	Z	ADT	6.52	6.74	6.52	6.73	0.255	6,224,634	10,018	6.11	6.75
2024-03-26	Z	ADT	6.60	6.60	6.46	6.48	-0.045	5,329,689	9,402	6.42	6.53
2024-03-25	Z	ADT	6.44	6.58	6.41	6.52	0.135	4,666,818	9,704	5.87	6.90
2024-03-22	Z	ADT	6.58	6.595	6.38	6.39	-0.245	10,990,423	8,766	6.36	7.09
2024-03-21	Z	ADT	6.75	6.76	6.62	6.64	-0.055	4,174,235	9,560	6.03	7.31
2024-03-20	Z	ADT	6.57	6.715	6.55	6.70	0.115	4,504,396	8,309	6.13	6.99
2024-03-19	Z	ADT	6.53	6.64	6.52	6.59	0.07	8,063,936	13,718	5.86	6.94
2024-03-18	Z	ADT	6.36	6.56	6.33	6.51	0.255	8,332,272	17,023	3.19	6.76
2024-03-15	Z	ADT	6.70	6.87	6.12	6.26	-0.525	47,731,710	29,586	6.24	6.36
2024-03-14	Z	ADT	6.59	6.78	6.55	6.77	0.145	7,815,378	14,878	6.18	6.78
2024-03-13	Z	ADT	6.55	6.665	6.52	6.63	0.091	10,815,581	12,946	6.51	6.65
2024-03-12	Z	ADT	6.56	6.62	6.51	6.60	0.04	9,919,941	13,365	6.60	6.91
2024-03-11	Z	ADT	6.53	6.5925	6.495	6.55	0.05	10,042,569	22,403	5.95	6.58
2024-03-08	Z	ADT	6.68	6.77	6.51	6.51	-0.20	10,176,060	18,743	6.36	6.76
2024-03-07	Z	ADT	7.16	7.16	6.55	6.71	-0.755	38,116,934	47,806	6.68	6.72
2024-03-06	Z	ADT	7.45	7.55	7.43	7.47	0.06	3,641,577	7,069	6.56	6.65
2024-03-05	Z	ADT	7.29	7.53	7.245	7.42	0.09	6,141,839	11,504	7.42	7.56
2024-03-04	Z	ADT	7.31	7.43	7.15	7.33	0.035	5,180,957	13,440	6.95	7.36
2024-03-01	Z	ADT	7.30	7.40	7.14	7.305	0.045	7,589,153	18,896	7.08	7.56
2024-02-29	Z	ADT	7.30	7.60	7.14	7.26	0.079	9,743,144	19,623	6.60	7.35
2024-02-28	Z	ADT	6.82	7.22	6.665	7.19	0.655	13,397,140	24,877	7.17	7.81
2024-02-27	Z	ADT	6.66	6.67	6.495	6.53	-0.10	3,612,460	9,450	6.53	6.70
2024-02-26	Z	ADT	6.71	6.80	6.6101	6.63	-0.11	2,833,762	8,428	6.02	7.37
2024-02-23	Z	ADT	6.63	6.77	6.60	6.74	0.12	2,136,130	7,963	6.06	7.37
2024-02-22	Z	ADT	6.67	6.76	6.60	6.62	-0.09	2,973,546	7,522	6.04	7.32
2024-02-21	Z	ADT	6.71	6.74	6.66	6.70	-0.04	1,967,330	6,661	5.97	7.37
2024-02-20	Z	ADT	6.81	6.88	6.72	6.74	-0.0875	2,085,401	6,352	6.67	6.96
2024-02-19	Z	ADT	6.80	6.93	6.80	6.83	-0.03	0	0	6.67	6.90
2024-02-16	Z	ADT	6.80	6.93	6.80	6.83	-0.03	1,869,449	7,433	6.67	6.90
2024-02-15	Z	ADT	6.80	7.00	6.785	6.87	0.0825	1,767,292	5,231	6.16	7.95
2024-02-14	Z	ADT	6.73	6.85	6.67	6.78	0.16	2,525,641	6,764	6.09	7.95
2024-02-13	Z	ADT	6.77	6.77	6.525	6.63	-0.36	2,994,394	7,448	6.06	6.98
2024-02-12	Z	ADT	6.81	7.005	6.81	6.99	0.22	2,647,301	8,784	6.90	7.04
2024-02-09	Z	ADT	6.66	6.86	6.62	6.78	0.145	2,761,933	7,731	6.07	6.96
2024-02-08	Z	ADT	6.63	6.68	6.575	6.64	0.03	1,556,922	6,094	5.87	7.23
2024-02-07	Z	ADT	6.62	6.63	6.38	6.62	0.025	4,434,615	10,025	6.06	6.74
2024-02-06	Z	ADT	6.57	6.62	6.52	6.59	0.045	2,199,504	6,510	5.91	7.95
2024-02-05	Z	ADT	6.48	6.59	6.38	6.55	-0.025	1,863,187	5,951	6.45	7.31
2024-02-02	Z	ADT	6.50	6.66	6.36	6.58	0.015	2,480,392	6,743	5.50	7.31