Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	AEE	74.92	75.30	74.07	74.74	-0.18	1,826,360	15,403	73.64	75.74
2024-05-16	Z	AEE	75.39	75.84	74.755	74.90	-0.39	2,781,771	19,269	74.03	75.77
2024-05-15	Z	AEE	75.66	76.15	75.10	75.33	0.44	3,381,992	17,678	75.00	82.95
2024-05-14	Z	AEE	74.78	75.07	74.26	74.88	0.45	2,954,364	14,734	74.56	75.32
2024-05-13	Z	AEE	74.60	75.01	74.11	74.47	0.095	2,167,756	13,895	73.34	75.51
2024-05-10	Z	AEE	75.00	75.185	74.26	74.40	-0.38	2,286,300	15,774	73.75	75.05
2024-05-09	Z	AEE	74.20	75.16	73.945	74.77	0.52	1,386,337	15,930	74.45	75.07
2024-05-08	Z	AEE	74.24	74.89	73.93	74.23	-0.15	1,642,003	12,665	73.82	74.59
2024-05-07	Z	AEE	74.50	74.50	73.67	74.36	0.43	2,636,180	15,772	73.99	74.64
2024-05-06	Z	AEE	74.31	74.42	73.675	73.90	-0.18	1,886,051	18,084	73.51	74.27
2024-05-03	Z	AEE	75.09	75.685	72.70	74.09	-1.17	2,662,215	19,248	71.55	77.90
2024-05-02	Z	AEE	74.75	75.27	74.41	75.25	0.78	1,216,744	12,727	70.05	75.61
2024-05-01	Z	AEE	73.67	75.14	73.43	74.49	0.62	1,554,213	12,594	73.03	76.05
2024-04-30	Z	AEE	73.96	74.69	73.05	73.87	-0.52	1,447,103	10,646	72.34	77.90
2024-04-29	Z	AEE	74.03	74.54	73.89	74.35	0.645	1,393,094	11,479	73.93	74.57
2024-04-26	Z	AEE	74.58	74.845	73.65	73.66	-1.09	1,201,406	11,409	73.33	80.43
2024-04-25	Z	AEE	74.73	75.02	73.87	74.76	0.05	1,106,309	12,516	71.76	75.52
2024-04-24	Z	AEE	73.45	74.96	72.922	74.71	0.70	1,006,235	11,873	73.09	74.98
2024-04-23	Z	AEE	74.18	74.96	73.80	74.02	-0.38	1,108,556	10,667	73.06	74.91
2024-04-22	Z	AEE	73.76	74.6554	73.33	74.38	0.495	1,480,236	12,706	69.34	74.56
2024-04-19	Z	AEE	72.74	74.12	72.66	73.88	1.38	1,266,327	11,601	73.43	74.19
2024-04-18	Z	AEE	72.15	72.65	71.63	72.51	0.575	1,073,161	10,196	71.92	72.87
2024-04-17	Z	AEE	70.97	72.13	70.60	71.93	1.585	1,279,044	9,958	71.61	72.17
2024-04-16	Z	AEE	71.36	71.43	70.10	70.34	-1.249	1,105,314	10,059	65.00	71.52
2024-04-15	Z	AEE	72.13	72.35	71.005	71.59	-0.17	1,214,164	10,760	66.98	72.58
2024-04-12	Z	AEE	72.17	72.42	71.06	71.76	-0.28	971,781	10,142	71.50	72.18
2024-04-11	Z	AEE	72.76	72.86	71.66	72.05	-0.23	1,008,672	12,487	71.76	72.29
2024-04-10	Z	AEE	71.90	72.475	71.17	72.28	-1.705	1,457,748	13,094	71.79	72.54
2024-04-09	Z	AEE	73.60	74.00	73.27	73.99	0.66	1,147,112	9,581	73.16	73.48
2024-04-08	Z	AEE	72.69	73.51	72.68	73.34	0.62	1,370,881	12,558	72.99	73.74
2024-04-05	Z	AEE	72.44	73.11	71.785	72.71	-0.20	1,585,397	10,774	71.56	79.98
2024-04-04	Z	AEE	73.70	73.89	72.205	72.89	-0.27	1,259,781	10,846	70.78	80.25
2024-04-03	Z	AEE	73.79	74.05	73.00	73.15	-0.64	1,935,438	11,412	72.98	73.50
2024-04-02	Z	AEE	73.24	74.35	73.24	73.80	0.55	1,232,588	10,047	73.41	74.17
2024-04-01	Z	AEE	73.83	73.86	72.80	73.24	-0.705	1,441,634	9,396	72.92	73.53
2024-03-29	Z	AEE	73.16	74.07	72.89	73.96	0.79	0	0	73.60	74.36
2024-03-28	Z	AEE	73.16	74.07	72.89	73.96	0.79	1,945,777	9,601	73.60	74.36
2024-03-27	Z	AEE	71.40	73.16	71.11	73.15	2.18	1,404,035	11,412	71.40	73.71
2024-03-26	Z	AEE	71.40	71.74	70.58	70.97	-0.46	988,668	8,996	70.25	71.72
2024-03-25	Z	AEE	71.99	72.02	71.15	71.44	-0.23	1,368,858	9,244	71.14	71.89
2024-03-22	Z	AEE	72.47	72.47	71.51	71.68	-0.14	1,148,046	9,688	71.28	72.02
2024-03-21	Z	AEE	72.18	72.565	71.77	71.80	-0.25	1,451,340	11,187	71.76	79.67
2024-03-20	Z	AEE	71.96	72.56	71.505	72.05	-0.06	1,235,995	9,990	72.05	73.04
2024-03-19	Z	AEE	72.00	72.67	71.775	72.11	0.11	1,083,135	7,897	71.77	72.76
2024-03-18	Z	AEE	71.53	72.31	71.32	71.97	0.41	1,999,650	9,877	71.31	83.00
2024-03-15	Z	AEE	70.80	72.16	70.80	71.58	0.21	3,478,431	11,724	67.95	79.98
2024-03-14	Z	AEE	72.01	72.315	70.595	71.38	-0.96	1,491,757	10,226	69.31	75.00
2024-03-13	Z	AEE	72.57	73.01	71.94	72.40	0.07	1,261,390	10,145	72.18	72.80
2024-03-12	Z	AEE	72.65	73.25	71.84	72.32	-0.64	1,748,825	14,155	71.27	83.37
2024-03-11	Z	AEE	73.08	73.89	73.045	73.65	0.665	1,578,280	12,144	71.27	75.00
2024-03-08	Z	AEE	73.13	73.60	72.505	73.01	-0.05	1,408,744	11,783	72.36	76.29
2024-03-07	Z	AEE	73.67	73.76	72.90	73.08	-0.05	1,525,070	11,968	72.79	73.41
2024-03-06	Z	AEE	72.81	73.63	72.44	73.12	1.01	1,492,391	10,602	60.00	75.56
2024-03-05	Z	AEE	72.96	73.81	71.96	72.12	-0.50	2,734,638	16,307	66.50	77.00
2024-03-04	Z	AEE	70.70	72.95	70.70	72.67	1.39	2,185,106	15,236	65.95	74.12
2024-03-01	Z	AEE	70.6402	71.39	69.8101	71.3399	0.1499	1,963,672	12,042	70.36	71.67
2024-02-29	Z	AEE	71.78	72.3022	71.17	71.19	-0.28	3,395,546	14,136	70.01	76.00
2024-02-28	Z	AEE	71.34	71.86	71.06	71.49	0.189	1,324,281	10,319	70.06	72.08
2024-02-27	Z	AEE	71.10	71.63	70.70	71.32	0.50	1,362,640	11,594	70.99	71.61
2024-02-26	Z	AEE	71.35	71.385	70.28	70.83	-0.80	2,218,667	16,658	69.41	78.00
2024-02-23	Z	AEE	70.94	72.38	70.475	71.60	0.77	2,918,035	17,727	60.00	75.01
2024-02-22	Z	AEE	70.94	71.13	69.89	70.81	-0.65	2,749,238	15,308	60.00	71.37
2024-02-21	Z	AEE	70.26	71.55	69.975	71.40	1.52	2,469,107	17,091	64.00	71.93
2024-02-20	Z	AEE	69.58	70.66	69.3125	69.87	0.37	1,530,370	12,597	64.00	77.87
2024-02-19	Z	AEE	69.48	70.08	68.60	69.51	-0.04	0	0	69.17	72.07