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	AFL	83.43	83.86	83.11	83.61	-0.135	1,839,028	18,404	83.04	90.75
2024-04-25	Z	AFL	84.09	84.34	83.2222	83.73	-0.55	1,849,601	19,419	77.16	84.40
2024-04-24	Z	AFL	83.48	84.46	83.26	84.28	0.53	2,431,525	19,478	77.71	85.25
2024-04-23	Z	AFL	83.98	84.16	83.51	83.75	0.2075	1,764,459	17,968	83.20	91.20
2024-04-22	Z	AFL	83.70	84.07	83.01	83.52	0.30	1,809,296	20,617	82.00	84.39
2024-04-19	Z	AFL	81.47	83.545	80.99	83.23	2.24	6,558,436	29,230	82.31	86.87
2024-04-18	Z	AFL	80.97	81.325	80.11	80.98	0.72	2,129,906	23,339	80.26	81.63
2024-04-17	Z	AFL	80.64	80.95	79.93	80.26	-0.18	1,961,109	17,997	73.00	81.32
2024-04-16	Z	AFL	80.46	80.81	79.69	80.43	0.15	2,114,324	23,636	79.60	81.37
2024-04-15	Z	AFL	81.10	81.52	80.01	80.27	-0.01	2,437,394	22,403	79.55	84.85
2024-04-12	Z	AFL	79.46	80.76	79.31	80.28	0.64	2,882,751	25,894	79.71	80.65
2024-04-11	Z	AFL	82.75	82.96	79.465	79.64	-3.29	3,399,047	29,206	78.06	80.88
2024-04-10	Z	AFL	82.68	83.49	82.50	82.92	-0.27	2,084,189	16,528	82.50	83.72
2024-04-09	Z	AFL	85.14	85.41	82.615	83.17	-1.98	2,500,577	20,441	83.20	83.47
2024-04-08	Z	AFL	85.39	85.68	84.93	85.14	-0.27	1,537,079	18,378	84.69	85.65
2024-04-05	Z	AFL	84.68	85.80	84.57	85.42	1.05	1,888,165	16,075	84.94	85.90
2024-04-04	Z	AFL	85.50	86.05	84.06	84.36	-0.82	1,472,123	15,304	84.40	85.55
2024-04-03	Z	AFL	84.97	85.64	84.65	85.18	0.255	1,397,224	14,537	84.50	92.46
2024-04-02	Z	AFL	85.27	85.80	84.72	84.93	-0.25	1,817,959	15,296	84.16	85.61
2024-04-01	Z	AFL	85.85	85.905	85.03	85.19	-0.68	1,360,503	15,069	83.86	92.47
2024-03-29	Z	AFL	86.00	86.26	85.67	85.86	0.24	0	0	84.71	86.30
2024-03-28	Z	AFL	86.00	86.26	85.67	85.86	0.24	2,564,009	14,761	84.71	86.30
2024-03-27	Z	AFL	85.30	85.86	84.71	85.62	0.69	1,819,346	15,270	84.93	86.25
2024-03-26	Z	AFL	84.58	85.3412	84.33	84.95	0.14	1,690,158	14,407	83.87	86.17
2024-03-25	Z	AFL	84.23	85.085	83.61	84.81	0.66	1,584,996	14,443	84.08	85.56
2024-03-22	Z	AFL	85.11	85.22	84.15	84.16	-0.86	1,659,728	14,849	82.86	85.82
2024-03-21	Z	AFL	85.04	85.23	84.52	85.02	0.03	2,063,289	17,702	80.00	85.77
2024-03-20	Z	AFL	84.10	85.12	83.96	84.98	0.61	2,133,946	17,950	84.98	85.81
2024-03-19	Z	AFL	84.85	85.045	83.965	84.34	-0.15	3,025,913	18,976	82.91	84.34
2024-03-18	Z	AFL	84.45	85.17	83.85	84.49	0.13	2,381,831	19,412	40.00	85.65
2024-03-15	Z	AFL	83.09	84.50	82.58	84.37	0.81	6,153,794	20,608	75.52	84.50
2024-03-14	Z	AFL	84.25	84.26	82.96	83.57	-0.24	2,487,979	20,205	82.95	83.90
2024-03-13	Z	AFL	83.33	84.225	83.13	83.80	0.86	2,268,591	17,036	82.70	84.50
2024-03-12	Z	AFL	83.03	83.45	82.46	82.94	-0.23	1,844,305	14,449	82.27	83.73
2024-03-11	Z	AFL	81.91	83.19	81.91	83.17	1.08	1,739,074	16,734	81.92	90.72
2024-03-08	Z	AFL	82.51	82.70	82.00	82.11	-0.18	1,904,220	13,536	78.97	84.50
2024-03-07	Z	AFL	82.35	82.91	82.07	82.29	0.13	1,534,213	11,714	81.02	89.52
2024-03-06	Z	AFL	81.15	82.21	80.64	82.16	1.32	1,914,503	15,516	81.60	82.40
2024-03-05	Z	AFL	79.61	80.925	79.2194	80.83	1.10	2,033,606	14,517	73.50	81.31
2024-03-04	Z	AFL	79.79	79.80	78.62	79.74	-0.685	2,540,269	20,602	79.24	80.03
2024-03-01	Z	AFL	80.51	80.79	80.155	80.42	-0.32	2,197,398	13,950	70.00	81.31
2024-02-29	Z	AFL	80.97	81.255	80.34	80.74	0.16	4,337,990	15,605	73.33	81.16
2024-02-28	Z	AFL	80.20	80.97	80.06	80.56	0.37	1,759,532	13,523	78.41	82.50
2024-02-27	Z	AFL	79.57	80.30	79.405	80.21	0.50	1,662,954	12,344	79.33	87.32
2024-02-26	Z	AFL	80.10	80.615	79.60	79.70	-0.71	2,056,200	13,768	73.90	79.71
2024-02-23	Z	AFL	79.71	80.56	79.54	80.41	0.77	1,870,992	13,741	80.41	80.58
2024-02-22	Z	AFL	79.34	80.18	79.21	79.65	0.385	2,073,410	13,416	79.18	80.14
2024-02-21	Z	AFL	79.28	79.62	78.60	79.26	0.46	2,087,929	14,701	78.34	79.65
2024-02-20	Z	AFL	78.43	79.42	78.38	78.78	-0.11	2,173,286	13,103	70.88	79.92
2024-02-19	Z	AFL	79.91	80.28	79.35	79.38	-0.78	0	0	78.97	79.59
2024-02-16	Z	AFL	79.91	80.28	79.35	79.38	-0.78	2,185,647	14,445	78.97	79.59
2024-02-15	Z	AFL	79.19	80.545	79.03	80.17	1.24	1,894,721	15,103	70.53	84.25
2024-02-14	Z	AFL	78.23	79.07	78.20	78.92	0.89	1,927,554	14,490	78.60	79.52
2024-02-13	Z	AFL	78.87	79.31	77.01	78.06	-0.47	2,973,836	16,945	77.25	79.25
2024-02-12	Z	AFL	78.10	78.91	78.10	78.51	0.29	2,333,365	17,433	77.75	84.25
2024-02-09	Z	AFL	77.73	78.365	77.56	78.23	0.10	1,950,954	13,841	77.80	78.59
2024-02-08	Z	AFL	78.63	78.975	77.41	78.11	-0.71	1,924,930	16,564	75.00	78.49
2024-02-07	Z	AFL	77.37	79.02	77.25	78.83	1.94	3,192,444	16,775	70.35	79.33
2024-02-06	Z	AFL	76.20	77.3916	75.69	76.92	0.60	3,157,126	18,320	68.64	80.00
2024-02-05	Z	AFL	76.15	76.61	75.44	76.33	-0.50	3,068,663	20,757	75.63	76.98
2024-02-02	Z	AFL	76.91	77.62	76.20	76.82	0.615	4,071,298	24,930	72.00	78.66
2024-02-01	Z	AFL	78.87	79.80	75.075	76.20	-8.19	9,777,424	59,690	76.00	76.70
2024-01-31	Z	AFL	86.00	86.20	84.29	84.34	-1.43	2,819,078	19,631	81.55	88.68
2024-01-30	Z	AFL	84.62	85.75	84.21	85.73	1.16	1,663,558	15,240	75.86	93.13
2024-01-29	Z	AFL	84.93	85.30	84.07	84.59	-0.75	1,737,612	13,148	84.58	94.16