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	Z	ADX	18.88	19.03	18.88	18.98	0.24	112,942	405	18.21	19.49
2024-04-25	Z	ADX	18.54	18.7393	18.52	18.72	-0.106	225,950	563	17.81	19.80
2024-04-24	Z	ADX	18.86	18.90	18.78	18.83		249,956	583	18.00	19.56
2024-04-23	Z	ADX	18.68	18.82	18.6789	18.81	0.22	152,620	541	17.72	19.55
2024-04-22	Z	ADX	18.45	18.63	18.44	18.59	0.21	218,428	557	17.57	19.34
2024-04-19	Z	ADX	18.57	18.84	18.36	18.39	-0.205	232,671	594	17.65	19.43
2024-04-18	Z	ADX	18.78	18.80	18.60	18.60	-0.13	96,813	392	17.92	19.08
2024-04-17	Z	ADX	18.97	18.97	18.67	18.74	-0.11	103,130	393	17.99	19.59
2024-04-16	Z	ADX	18.75	18.92	18.75	18.84	0.04	103,396	528	17.98	19.55
2024-04-15	Z	ADX	19.21	19.235	18.81	18.81	-0.26	227,582	454	18.20	19.83
2024-04-12	Z	ADX	19.24	19.24	19.005	19.07	-0.29	118,621	386	19.02	19.88
2024-04-11	Z	ADX	19.18	19.37	19.0999	19.34	0.21	102,021	380	18.36	20.01
2024-04-10	Z	ADX	19.02	19.20	19.02	19.12	-0.18	106,795	334	19.01	19.88
2024-04-09	Z	ADX	19.34	19.38	19.21	19.30	0.02	194,224	552	18.52	20.19
2024-04-08	Z	ADX	19.31	19.3601	19.2683	19.29	0.06	201,563	738	18.91	19.87
2024-04-05	Z	ADX	19.13	19.3402	19.12	19.25	0.14	111,565	406	18.35	20.19
2024-04-04	Z	ADX	19.46	19.52	19.11	19.11	-0.19	159,452	529	18.35	19.49
2024-04-03	Z	ADX	19.26	19.36	19.23	19.32	0.06	103,646	395	18.94	19.71
2024-04-02	Z	ADX	19.39	19.43	19.21	19.26	-0.225	170,269	640	18.87	19.65
2024-04-01	Z	ADX	19.59	19.60	19.46	19.47	-0.05	118,713	424	19.08	19.86
2024-03-29	Z	ADX	19.57	19.57	19.46	19.52	0.036	0	0	19.31	21.00
2024-03-28	Z	ADX	19.57	19.57	19.46	19.52	0.036	133,195	406	19.31	21.00
2024-03-27	Z	ADX	19.43	19.53	19.3661	19.51	0.18	178,356	387	19.31	21.00
2024-03-26	Z	ADX	19.41	19.46	19.345	19.35	-0.095	159,113	464	19.00	19.98
2024-03-25	Z	ADX	19.51	19.51	19.43	19.45	-0.061	130,007	539	19.41	21.00
2024-03-22	Z	ADX	19.47	19.56	19.46	19.51	0.03	86,537	376	18.67	20.47
2024-03-21	Z	ADX	19.50	19.5663	19.43	19.46	0.049	155,954	614	18.67	20.33
2024-03-20	Z	ADX	19.32	19.43	19.21	19.43	0.161	169,007	489	19.05	19.49
2024-03-19	Z	ADX	19.13	19.28	19.11	19.26	0.07	108,391	357	18.51	19.49
2024-03-18	Z	ADX	19.22	19.3168	19.11	19.19	0.10	99,255	339	18.29	21.00
2024-03-15	Z	ADX	19.14	19.2499	19.055	19.08	-0.19	108,126	486	18.32	19.91
2024-03-14	Z	ADX	19.50	19.50	19.20	19.26	-0.18	116,753	438	18.56	20.21
2024-03-13	Z	ADX	19.44	19.4496	19.33	19.43	0.03	186,562	542	18.60	20.25
2024-03-12	Z	ADX	19.30	19.40	19.21	19.39	0.211	194,969	521	18.33	20.18
2024-03-11	Z	ADX	19.14	19.19	19.03	19.18	0.025	173,804	497	18.31	20.09
2024-03-08	Z	ADX	19.26	19.36	19.09	19.15	-0.095	166,511	434	18.51	19.45
2024-03-07	Z	ADX	19.10	19.29	19.10	19.24	0.14	430,010	610	16.93	21.15
2024-03-06	Z	ADX	19.09	19.22	19.02	19.09	0.12	300,259	912	18.89	21.15
2024-03-05	Z	ADX	19.14	19.1921	18.875	18.93	-0.24	182,635	478	18.32	20.14
2024-03-04	Z	ADX	19.25	19.2946	19.15	19.17	-0.05	198,156	576	18.43	20.18
2024-03-01	Z	ADX	19.20	19.2761	19.12	19.235	0.145	168,761	537	18.33	20.19
2024-02-29	Z	ADX	19.12	19.1699	19.00	19.09	0.0365	118,783	398	18.18	20.79
2024-02-28	Z	ADX	19.05	19.09	18.99	19.05	0.01	159,406	531	18.51	19.09
2024-02-27	Z	ADX	19.00	19.0798	18.99	19.05	0.05	104,970	362	17.38	19.84
2024-02-26	Z	ADX	19.06	19.11	18.99	19.02	-0.011	179,021	422	18.28	20.80
2024-02-23	Z	ADX	19.12	19.12	18.97	19.04	0.04	130,799	448	18.23	19.04
2024-02-22	Z	ADX	18.79	19.02	18.79	18.99	0.38	190,332	508	18.85	19.44
2024-02-21	Z	ADX	18.63	18.66	18.53	18.59	-0.0402	113,652	323	18.51	20.52
2024-02-20	Z	ADX	18.65	18.66	18.58	18.63	-0.02	177,686	675	18.51	18.89
2024-02-19	Z	ADX	18.79	18.79	18.65	18.65	-0.08	0	0	18.11	18.95
2024-02-16	Z	ADX	18.79	18.79	18.65	18.65	-0.08	190,262	432	18.11	18.95
2024-02-15	Z	ADX	18.72	18.78	18.67	18.74	0.04	282,860	671	17.97	20.74
2024-02-14	Z	ADX	18.54	18.73	18.54	18.72	0.32	231,379	635	17.66	19.54
2024-02-13	Z	ADX	18.55	18.575	18.33	18.40	-0.38	254,436	841	17.69	18.95
2024-02-12	Z	ADX	18.74	18.91	18.74	18.80	0.06	190,131	473	17.98	19.60
2024-02-09	Z	ADX	18.75	18.75	18.72	18.73	-0.065	333,963	500	17.92	19.55
2024-02-08	Z	ADX	18.77	18.80	18.7501	18.80	0.04	165,012	386	17.91	20.60
2024-02-07	Z	ADX	18.71	18.81	18.61	18.80	0.17	176,030	513	17.07	19.38
2024-02-06	Z	ADX	18.64	18.66	18.61	18.63	0.08	138,691	369	17.69	19.32
2024-02-05	Z	ADX	18.54	18.61	18.44	18.58	0.10	176,414	530	17.73	19.39
2024-02-02	Z	ADX	18.39	18.52	18.35	18.51	0.165	128,547	513	17.49	20.12
2024-02-01	Z	ADX	18.18	18.38	18.16	18.35	0.20	177,436	609	17.30	19.10
2024-01-31	Z	ADX	18.28	18.325	18.15	18.16	-0.2194	282,915	1,101	0.01	19.20
2024-01-30	Z	ADX	18.40	18.45	18.37	18.38	-0.039	134,293	478	16.73	19.19
2024-01-29	Z	ADX	18.25	18.43	18.25	18.42	0.16	160,273	588	17.34	20.12