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	Q	AEIS	98.24	98.93	95.935	97.99	2.36	257,855	5,470	96.07	98.42
2024-05-02	Q	AEIS	93.25	95.86	90.40	95.63	-0.45	432,160	7,030	86.00	110.00
2024-05-01	Q	AEIS	94.99	97.65	92.83	96.08	0.24	428,149	6,470	97.00	109.20
2024-04-30	Q	AEIS	96.48	97.62	95.535	95.84	-1.78	302,683	3,664	75.00	110.00
2024-04-29	Q	AEIS	96.61	97.76	96.2513	97.62	1.66	141,201	2,773	75.00	110.00
2024-04-26	Q	AEIS	94.30	96.54	94.30	95.96	2.18	148,173	3,580	61.34	134.77
2024-04-25	Q	AEIS	91.95	93.85	91.88	93.78	0.94	143,447	2,283	67.07	96.00
2024-04-24	Q	AEIS	92.93	94.6313	92.15	92.84	-0.26	140,288	3,183	74.81	105.82
2024-04-23	Q	AEIS	91.10	94.85	91.10	93.10	2.07	171,817	4,267	74.81	106.82
2024-04-22	Q	AEIS	90.76	91.335	89.36	91.03	1.33	121,742	3,584	67.07	126.29
2024-04-19	Q	AEIS	89.81	91.52	89.115	89.70	-1.11	187,987	3,616	86.00	126.29
2024-04-18	Q	AEIS	91.76	93.36	90.71	90.81	-1.62	198,089	3,660	83.00	102.82
2024-04-17	Q	AEIS	95.47	95.79	92.36	92.43	-2.52	197,286	2,887	83.00	100.00
2024-04-16	Q	AEIS	93.90	95.48	93.49	94.95	0.10	123,640	2,949	74.81	125.75
2024-04-15	Q	AEIS	96.46	97.40	94.13	94.84	-1.68	117,751	2,610	67.07	120.00
2024-04-12	Q	AEIS	98.10	99.98	95.715	96.52	-3.16	125,369	2,746	83.17	102.82
2024-04-11	Q	AEIS	96.87	99.76	96.20	99.68	3.16	156,496	3,216	67.07	103.34
2024-04-10	Q	AEIS	97.09	98.79	95.92	96.52	-4.23	192,651	4,100	95.71	97.03
2024-04-09	Q	AEIS	99.68	100.87	98.03	100.75	1.71	124,621	2,503	74.81	135.68
2024-04-08	Q	AEIS	98.58	100.035	98.31	99.04	1.08	170,673	2,707	98.40	99.75
2024-04-05	Q	AEIS	97.38	98.335	96.28	97.96	0.54	185,253	2,724	46.00	103.34
2024-04-04	Q	AEIS	100.82	101.96	97.02	97.42	-1.82	263,587	4,106	95.47	135.68
2024-04-03	Q	AEIS	96.67	100.26	96.56	99.24	1.06	133,678	2,463	90.33	100.13
2024-04-02	Q	AEIS	99.18	99.56	96.925	98.18	-3.16	244,080	3,598	96.22	100.14
2024-04-01	Q	AEIS	101.91	102.4884	100.47	101.34	-0.64	194,751	3,523	99.31	102.82
2024-03-29	Q	AEIS	102.02	102.68	101.06	101.98	-0.04	0	0	102.10	102.82
2024-03-28	Q	AEIS	102.02	102.68	101.06	101.98	-0.04	210,086	3,691	102.10	102.82
2024-03-27	Q	AEIS	99.32	102.67	98.70	102.02	3.42	277,883	4,260	99.98	102.47
2024-03-26	Q	AEIS	98.27	98.995	97.65	98.60	1.15	219,336	4,201	88.00	98.82
2024-03-25	Q	AEIS	96.73	97.99	96.31	97.45	0.26	110,067	2,658	95.00	135.38
2024-03-22	Q	AEIS	97.95	97.95	96.59	97.19	-0.75	103,394	2,296	96.48	97.82
2024-03-21	Q	AEIS	96.96	99.40	96.96	97.94	2.12	169,250	3,784	97.38	98.72
2024-03-20	Q	AEIS	94.29	96.995	93.77	95.82	1.05	172,146	3,739	83.17	99.82
2024-03-19	Q	AEIS	94.63	95.77	94.175	94.77	-0.60	146,215	2,754	83.17	96.82
2024-03-18	Q	AEIS	96.30	97.40	95.27	95.37	-0.38	163,980	2,195	75.00	95.82
2024-03-15	Q	AEIS	95.86	97.1095	95.56	95.75	-1.07	1,138,691	4,688	83.17	110.44
2024-03-14	Q	AEIS	97.43	99.33	95.52	96.82	-1.31	237,467	5,323	95.00	110.00
2024-03-13	Q	AEIS	99.50	100.24	97.92	98.13	-2.20	231,926	4,122	97.27	109.00
2024-03-12	Q	AEIS	100.43	100.81	99.43	100.33	-0.10	184,970	4,047	99.00	110.00
2024-03-11	Q	AEIS	102.36	103.23	100.31	100.43	-3.13	230,469	5,080	90.54	105.82
2024-03-08	Q	AEIS	106.75	107.17	103.37	103.56	-2.16	142,826	3,364	83.00	105.82
2024-03-07	Q	AEIS	103.24	106.70	103.24	105.72	3.31	199,431	4,063	97.00	116.01
2024-03-06	Q	AEIS	101.33	104.14	101.33	102.41	1.78	149,159	3,461	97.00	115.06
2024-03-05	Q	AEIS	101.31	102.26	99.87	100.63	-2.29	110,123	3,082	61.34	115.06
2024-03-04	Q	AEIS	103.62	103.62	101.535	102.92	-0.63	267,384	4,410	97.00	106.00
2024-03-01	Q	AEIS	101.465	104.235	100.45	103.62	2.42	230,287	3,246	83.00	106.88
2024-02-29	Q	AEIS	99.91	101.445	98.37	101.20	3.07	261,225	3,284	61.04	101.82
2024-02-28	Q	AEIS	97.35	98.95	97.06	98.13	-0.70	134,736	3,064	95.00	106.88
2024-02-27	Q	AEIS	99.71	99.90	97.54	98.83	0.10	427,612	4,580	95.00	135.68
2024-02-26	Q	AEIS	99.76	99.91	98.64	98.73	-0.66	162,287	3,584	95.00	136.25
2024-02-23	Q	AEIS	99.83	99.98	97.645	99.39	-0.40	219,338	3,683	90.00	101.82
2024-02-22	Q	AEIS	99.72	100.75	99.30	99.79	0.88	263,869	5,509	90.00	101.82
2024-02-21	Q	AEIS	98.25	99.20	96.27	98.91	-0.69	389,960	6,084	83.17	136.25
2024-02-20	Q	AEIS	101.70	101.70	99.50	99.60	-3.85	247,313	4,629	96.70	101.82
2024-02-19	Q	AEIS	103.21	104.52	101.963	103.45	-0.22	0	0	46.00	103.82
2024-02-16	Q	AEIS	103.21	104.52	101.963	103.45	-0.22	193,799	3,636	46.00	103.82
2024-02-15	Q	AEIS	103.43	105.05	103.00	103.67	1.43	222,000	3,623	61.04	110.44
2024-02-14	Q	AEIS	101.89	102.73	100.30	102.34	2.37	219,664	4,255	99.98	110.44
2024-02-13	Q	AEIS	100.67	103.88	99.21	99.97	-5.59	254,252	5,565	96.80	100.82
2024-02-12	Q	AEIS	104.52	106.20	102.62	105.56	0.79	263,424	5,658	91.70	110.00
2024-02-09	Q	AEIS	101.85	105.62	100.5174	104.77	3.89	324,402	5,754	61.43	104.55
2024-02-08	Q	AEIS	100.47	102.48	99.65	100.88	0.42	344,642	6,318	84.78	136.25
2024-02-07	Q	AEIS	96.55	102.61	95.85	100.46	-6.14	708,923	8,797	90.13	105.98
2024-02-06	Q	AEIS	104.50	106.705	104.25	106.60	1.48	347,977	3,911	86.88	101.00
2024-02-05	Q	AEIS	104.74	106.02	103.22	105.12	-0.92	155,132	3,438	100.00	120.00