Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Z	AHT	1.21	1.3525	1.20	1.32	0.10	626,046	1,357	1.28	1.36
2024-05-09	Z	AHT	1.22	1.24	1.17	1.23	0.015	333,856	824	1.18	1.28
2024-05-08	Z	AHT	1.19	1.24	1.15	1.20	-0.03	359,292	826	1.18	1.28
2024-05-07	Z	AHT	1.24	1.25	1.23	1.23		174,324	627	1.10	1.33
2024-05-06	Z	AHT	1.25	1.28	1.21	1.23	-0.01	159,193	647	1.22	1.35
2024-05-03	Z	AHT	1.25	1.265	1.20	1.24	-0.01	331,029	789	1.12	1.24
2024-05-02	Z	AHT	1.25	1.2769	1.23	1.24	0.01	192,454	954	1.22	1.38
2024-05-01	Z	AHT	1.22	1.25	1.18	1.22	0.055	356,938	689	1.15	1.34
2024-04-30	Z	AHT	1.22	1.22	1.14	1.17	-0.03	297,886	789	1.10	1.29
2024-04-29	Z	AHT	1.18	1.22	1.18	1.21	0.005	207,554	710	1.10	1.32
2024-04-26	Z	AHT	1.19	1.22	1.16	1.20	0.01	282,367	1,284	1.07	1.20
2024-04-25	Z	AHT	1.25	1.262	1.15	1.18	-0.11	791,507	1,430	1.15	1.30
2024-04-24	Z	AHT	1.28	1.29	1.23	1.27	-0.03	464,520	1,325	1.23	1.38
2024-04-23	Z	AHT	1.29	1.3253	1.26	1.28	-0.046	344,657	1,188	1.22	1.66
2024-04-22	Z	AHT	1.33	1.345	1.27	1.31	-0.01	258,683	924	1.19	1.42
2024-04-19	Z	AHT	1.29	1.35	1.2797	1.31		484,385	1,201	1.18	1.34
2024-04-18	Z	AHT	1.34	1.355	1.31	1.32	0.01	75,580	509	1.30	1.36
2024-04-17	Z	AHT	1.32	1.34	1.30	1.31	-0.03	137,858	435	1.21	1.45
2024-04-16	Z	AHT	1.31	1.34	1.27	1.34	0.015	367,796	1,069	1.22	1.36
2024-04-15	Z	AHT	1.4202	1.4202	1.30	1.31	-0.12	267,598	945	1.19	1.47
2024-04-12	Z	AHT	1.46	1.47	1.36	1.43	-0.09	282,612	784	1.28	1.56
2024-04-11	Z	AHT	1.46	1.49	1.43	1.48	0.06	635,990	1,672	1.40	1.60
2024-04-10	Z	AHT	1.40	1.405	1.32	1.40	0.005	281,872	1,020	1.48	1.57
2024-04-09	Z	AHT	1.37	1.41	1.36	1.39	0.025	417,867	1,065	1.29	1.43
2024-04-08	Z	AHT	1.33	1.41	1.31	1.37	0.05	454,468	1,320	1.36	1.50
2024-04-05	Z	AHT	1.29	1.33	1.28	1.32		221,605	750	1.18	1.46
2024-04-04	Z	AHT	1.33	1.34	1.28	1.32	0.02	259,306	1,291	1.19	1.43
2024-04-03	Z	AHT	1.35	1.35	1.29	1.30	-0.02	234,745	768	1.28	1.84
2024-04-02	Z	AHT	1.34	1.34	1.26	1.31	-0.02	284,886	977	1.26	1.42
2024-04-01	Z	AHT	1.37	1.37	1.30	1.32	-0.05	503,897	1,345	1.25	1.49
2024-03-29	Z	AHT	1.32	1.38	1.30	1.37	0.045	0	0	1.23	1.49
2024-03-28	Z	AHT	1.32	1.38	1.30	1.37	0.045	368,733	1,062	1.23	1.49
2024-03-27	Z	AHT	1.29	1.32	1.28	1.32	0.025	263,850	1,105	1.23	1.42
2024-03-26	Z	AHT	1.33	1.33	1.28	1.28	-0.03	372,830	1,243	1.26	1.42
2024-03-25	Z	AHT	1.33	1.36	1.29	1.31	-0.006	262,397	891	1.25	1.46
2024-03-22	Z	AHT	1.30	1.3427	1.28	1.31		419,997	1,499	1.20	1.49
2024-03-21	Z	AHT	1.36	1.36	1.30	1.31	-0.01	345,301	1,746	1.30	1.49
2024-03-20	Z	AHT	1.30	1.349	1.30	1.32	-0.02	343,524	1,220	1.22	1.48
2024-03-19	Z	AHT	1.35	1.36	1.30	1.33	-0.04	383,577	1,441	1.30	1.47
2024-03-18	Z	AHT	1.38	1.42	1.315	1.36	-0.05	424,012	1,371	1.23	1.49
2024-03-15	Z	AHT	1.35	1.43	1.31	1.38	-0.04	5,021,872	3,253	1.25	1.51
2024-03-14	Z	AHT	1.35	1.38	1.34	1.36		337,650	970	1.30	1.40
2024-03-13	Z	AHT	1.40	1.42	1.35	1.36	-0.04	440,596	1,406	1.38	1.51
2024-03-12	Z	AHT	1.45	1.47	1.40	1.41	-0.065	578,638	1,625	1.40	1.42
2024-03-11	Z	AHT	1.48	1.50	1.45	1.47	-0.04	312,286	1,008	1.45	1.60
2024-03-08	Z	AHT	1.51	1.54	1.48	1.51	-0.025	492,539	1,319	1.36	1.64
2024-03-07	Z	AHT	1.59	1.59	1.50	1.52	-0.05	512,713	1,671	1.52	1.68
2024-03-06	Z	AHT	1.56	1.57	1.51	1.56	0.025	689,011	2,091	1.52	1.72
2024-03-05	Z	AHT	1.55	1.59	1.51	1.52	-0.07	514,966	1,482	1.50	1.79
2024-03-04	Z	AHT	1.71	1.72	1.55	1.58	-0.165	681,524	1,987	1.45	1.72
2024-03-01	Z	AHT	1.91	1.91	1.73	1.7301	-0.1999	1,057,057	1,675	1.72	1.88
2024-02-29	Z	AHT	1.975	2.0785	1.86	1.93	0.155	1,413,039	2,255	1.76	2.13
2024-02-28	Z	AHT	1.73	1.95	1.73	1.78	0.06	873,557	1,779	1.73	1.81
2024-02-27	Z	AHT	1.60	1.75	1.5605	1.72	0.16	645,070	1,235	1.55	1.85
2024-02-26	Z	AHT	1.61	1.61	1.49	1.56	-0.01	583,856	1,146	1.38	1.80
2024-02-23	Z	AHT	1.55	1.64	1.5387	1.57	-0.01	278,893	804	1.33	1.72
2024-02-22	Z	AHT	1.60	1.63	1.54	1.56	-0.03	266,814	758	1.50	1.70
2024-02-21	Z	AHT	1.56	1.645	1.55	1.58	-0.025	279,937	763	1.56	1.72
2024-02-20	Z	AHT	1.59	1.66	1.53	1.59	-0.035	280,075	651	1.50	1.71
2024-02-19	Z	AHT	1.71	1.71	1.53	1.62	-0.08	0	0	1.55	1.76
2024-02-16	Z	AHT	1.71	1.71	1.53	1.62	-0.08	848,208	2,235	1.55	1.76
2024-02-15	Z	AHT	1.65	1.72	1.63	1.70	0.001	324,456	657	1.50	1.73
2024-02-14	Z	AHT	1.67	1.71	1.60	1.67	0.052	247,045	476	1.50	1.86
2024-02-13	Z	AHT	1.64	1.69	1.47	1.61	-0.10	427,429	1,010	1.53	1.82
2024-02-12	Z	AHT	1.51	1.79	1.51	1.71	0.19	895,541	1,546	1.68	1.81