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	Z	AGO	77.38	78.31	76.515	77.87	0.445	498,033	6,203	69.86	86.61
2024-05-02	Z	AGO	77.88	78.14	77.15	77.44	0.39	401,310	4,952	37.80	85.15
2024-05-01	Z	AGO	76.09	77.99	76.09	77.05	0.34	539,737	5,084	37.80	85.15
2024-04-30	Z	AGO	77.96	78.24	76.44	76.70	-1.77	335,419	4,931	37.80	78.88
2024-04-29	Z	AGO	78.71	79.24	78.03	78.45	-0.02	451,344	5,499	34.57	88.93
2024-04-26	Z	AGO	77.44	78.88	76.7885	78.46	0.51	388,817	4,833	46.19	88.48
2024-04-25	Z	AGO	78.29	78.48	77.22	77.93	-0.58	414,841	5,924	70.20	89.29
2024-04-24	Z	AGO	78.42	79.50	78.30	78.48	-0.39	378,948	5,879	70.41	88.63
2024-04-23	Z	AGO	78.06	79.22	78.06	78.85	1.095	439,514	6,436	70.93	94.74
2024-04-22	Z	AGO	78.07	78.45	77.48	77.77	0.20	334,721	6,651	31.36	125.42
2024-04-19	Z	AGO	76.47	77.63	76.15	77.52	1.27	555,458	6,261	30.99	123.93
2024-04-18	Z	AGO	77.79	78.53	75.93	76.26	-0.865	543,924	8,249	75.64	76.69
2024-04-17	Z	AGO	78.21	78.61	76.77	77.10	-1.335	405,768	5,923	69.17	123.26
2024-04-16	Z	AGO	78.94	78.94	78.065	78.42	-0.40	337,136	5,208	70.74	88.63
2024-04-15	Z	AGO	79.985	80.585	78.27	78.82	-0.62	489,627	6,663	70.26	88.16
2024-04-12	Z	AGO	79.65	80.27	78.94	79.44	-0.15	469,413	5,385	78.81	79.87
2024-04-11	Z	AGO	81.04	81.04	79.44	79.56	-1.765	788,383	7,291	71.19	87.74
2024-04-10	Z	AGO	82.22	82.84	81.16	81.26	-1.16	401,523	5,192	73.16	89.75
2024-04-09	Z	AGO	83.41	83.9967	81.77	82.41	-1.03	510,707	6,193	82.16	90.12
2024-04-08	Z	AGO	83.60	84.16	83.14	83.46	-0.455	288,360	5,305	82.95	84.03
2024-04-05	Z	AGO	83.74	84.70	83.64	83.89	0.60	378,328	4,594	83.34	91.67
2024-04-04	Z	AGO	84.98	85.40	83.015	83.33	-1.415	392,284	5,640	81.66	133.39
2024-04-03	Z	AGO	85.18	86.41	84.64	84.72	-0.31	395,622	6,916	83.03	94.87
2024-04-02	Z	AGO	85.32	85.78	84.58	84.99	-0.55	597,235	6,767	76.15	86.69
2024-04-01	Z	AGO	86.76	86.78	85.20	85.53	-1.72	596,453	8,544	75.95	87.24
2024-03-29	Z	AGO	87.62	88.21	87.08	87.25	-0.17	0	0	78.65	95.00
2024-03-28	Z	AGO	87.62	88.21	87.08	87.25	-0.17	786,620	8,236	78.65	95.00
2024-03-27	Z	AGO	89.86	89.88	86.92	87.35	-2.44	921,991	10,333	73.16	89.10
2024-03-26	Z	AGO	90.15	90.97	89.30	89.79	-0.05	511,648	5,247	79.37	89.70
2024-03-25	Z	AGO	90.03	90.725	89.58	89.90	0.305	467,596	5,276	81.37	90.55
2024-03-22	Z	AGO	91.01	91.75	88.98	89.58	-2.12	370,116	4,959	80.96	90.11
2024-03-21	Z	AGO	92.86	93.16	91.58	91.69	-1.19	424,811	5,488	91.37	95.55
2024-03-20	Z	AGO	91.30	93.186	90.60	92.86	1.33	413,246	3,925	37.80	95.72
2024-03-19	Z	AGO	90.54	91.88	90.54	91.56	0.97	503,795	3,730	83.01	96.58
2024-03-18	Z	AGO	90.83	91.47	90.23	90.57	-0.22	421,141	3,793	36.18	92.13
2024-03-15	Z	AGO	90.39	91.76	90.39	90.83	0.08	1,069,062	3,898	82.53	91.40
2024-03-14	Z	AGO	91.03	91.44	90.07	90.70	0.055	358,599	3,753	89.98	91.11
2024-03-13	Z	AGO	91.22	91.70	90.37	90.65	-0.22	370,352	3,731	89.31	100.81
2024-03-12	Z	AGO	89.54	91.39	88.84	90.90	1.42	516,148	5,132	89.11	145.45
2024-03-11	Z	AGO	89.74	90.03	89.15	89.49	-0.86	394,562	4,733	46.19	91.50
2024-03-08	Z	AGO	91.23	91.63	89.86	90.30	-1.00	268,684	3,863	89.84	90.76
2024-03-07	Z	AGO	91.44	92.1228	90.98	91.29	0.02	321,528	3,975	36.48	145.92
2024-03-06	Z	AGO	90.91	91.70	90.36	91.27	0.43	274,670	4,161	36.56	103.12
2024-03-05	Z	AGO	90.38	92.04	90.38	90.83	0.04	305,186	5,540	36.34	145.32
2024-03-04	Z	AGO	91.54	92.48	90.93	91.10	-0.73	295,708	5,176	90.52	91.44
2024-03-01	Z	AGO	92.13	93.10	91.00	91.81	0.21	433,392	5,318	36.71	146.81
2024-02-29	Z	AGO	94.11	94.6488	89.69	91.60	-3.44	742,114	7,492	36.64	145.82
2024-02-28	Z	AGO	87.50	96.60	87.00	95.00	9.36	962,922	10,214	37.97	151.85
2024-02-27	Z	AGO	85.43	85.80	84.8801	85.64	0.03	260,671	3,494	85.75	93.35
2024-02-26	Z	AGO	84.99	85.82	84.79	85.69	0.737	231,971	3,165	34.23	136.91
2024-02-23	Z	AGO	85.32	85.62	84.84	84.93	-0.34	214,374	3,471	84.37	85.25
2024-02-22	Z	AGO	85.01	85.40	84.44	85.26	0.41	257,485	3,809	33.96	135.82
2024-02-21	Z	AGO	84.36	85.33	83.98	84.84	1.285	246,940	3,973	33.96	135.84
2024-02-20	Z	AGO	83.23	83.99	83.18	83.57	-0.08	276,661	3,781	33.44	133.72
2024-02-19	Z	AGO	83.99	84.73	83.52	83.62	-0.69	0	0	75.87	83.86
2024-02-16	Z	AGO	83.99	84.73	83.52	83.62	-0.69	262,845	3,477	75.87	83.86
2024-02-15	Z	AGO	84.72	85.38	84.00	84.30	0.05	335,774	4,230	77.02	135.10
2024-02-14	Z	AGO	83.16	84.55	83.16	84.27	1.47	337,362	4,071	77.06	134.78
2024-02-13	Z	AGO	81.80	83.17	81.64	82.79	0.56	352,728	4,404	82.79	132.40
2024-02-12	Z	AGO	82.60	82.97	82.16	82.29	0.09	255,078	3,960	75.40	131.69
2024-02-09	Z	AGO	81.81	83.02	81.62	82.23	0.165	357,288	3,529	74.76	82.63
2024-02-08	Z	AGO	81.51	82.18	80.99	82.10	0.87	223,201	3,051	74.66	82.52
2024-02-07	Z	AGO	81.53	81.81	80.7901	81.25	-0.12	350,367	3,060	75.40	130.08
2024-02-06	Z	AGO	82.67	83.15	81.061	81.39	-1.48	260,084	3,891	32.59	88.69
2024-02-05	Z	AGO	81.99	83.41	81.34	82.89	0.36	232,275	3,853	68.59	132.80