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	AI	22.29	22.84	22.085	22.83	0.67	4,150,905	21,119	22.76	22.88
2024-04-25	Z	AI	21.50	22.19	21.33	22.16	-0.18	3,281,625	20,196	22.31	22.50
2024-04-24	Z	AI	22.95	23.11	21.89	22.35	0.01	5,377,375	21,638	21.70	21.88
2024-04-23	Z	AI	21.62	22.63	21.62	22.33	0.77	5,092,155	26,047	22.54	22.93
2024-04-22	Z	AI	20.85	21.67	20.57	21.57	0.86	4,485,065	23,069	21.52	21.62
2024-04-19	Z	AI	20.58	21.35	20.5387	20.72	-0.15	4,423,450	23,836	20.57	20.68
2024-04-18	Z	AI	20.58	21.40	20.45	20.87	0.28	4,688,142	25,567	20.60	20.85
2024-04-17	Z	AI	20.54	21.11	20.34	20.60	0.10	5,052,314	26,899	20.56	21.27
2024-04-16	Z	AI	20.57	20.93	20.23	20.50	-0.3497	6,065,897	28,028	20.49	20.70
2024-04-15	Z	AI	22.30	22.42	20.815	20.83	-1.60	7,112,267	34,458	20.68	20.74
2024-04-12	Z	AI	23.17	23.37	22.22	22.43	-1.245	6,074,610	32,386	22.24	22.50
2024-04-11	Z	AI	23.68	23.85	23.095	23.67	0.09	4,987,851	24,339	23.69	23.75
2024-04-10	Z	AI	24.25	24.295	23.47	23.61	-1.33	6,826,077	35,107	23.56	23.90
2024-04-09	Z	AI	25.00	25.1684	24.51	24.93	-0.03	3,463,250	20,503	24.72	25.50
2024-04-08	Z	AI	25.41	25.67	24.96	24.97	-0.1803	2,957,044	17,573	25.00	25.05
2024-04-05	Z	AI	24.71	25.29	24.59	25.16	0.14	4,110,539	21,250	25.03	25.18
2024-04-04	Z	AI	25.79	26.07	24.92	25.02	-0.3113	5,905,756	25,933	23.82	25.10
2024-04-03	Z	AI	25.58	25.705	25.22	25.33	-0.435	3,791,775	20,521	25.50	25.58
2024-04-02	Z	AI	25.72	25.85	25.12	25.76	-0.66	4,116,677	23,361	25.66	26.51
2024-04-01	Z	AI	27.00	27.10	26.08	26.40	-0.675	4,114,183	27,180	26.35	26.37
2024-03-29	Z	AI	27.12	27.7497	27.0301	27.07	-0.20	0	0	27.05	27.15
2024-03-28	Z	AI	27.12	27.7497	27.0301	27.07	-0.20	3,105,135	17,218	27.05	27.15
2024-03-27	Z	AI	27.27	27.5486	26.77	27.26	0.19	3,535,897	19,258	27.00	27.38
2024-03-26	Z	AI	28.02	28.1499	27.01	27.06	-0.58	4,094,888	21,020	27.16	27.33
2024-03-25	Z	AI	27.86	28.33	26.90	27.63	-0.19	5,214,728	27,599	27.63	27.78
2024-03-22	Z	AI	28.22	28.39	27.43	27.82	-0.57	3,712,754	21,444	27.48	27.81
2024-03-21	Z	AI	29.22	29.46	28.34	28.38	-0.30	4,390,389	22,996	28.48	28.84
2024-03-20	Z	AI	28.30	28.88	27.815	28.65	0.37	4,043,185	20,412	28.71	29.19
2024-03-19	Z	AI	28.25	28.80	27.76	28.29	-0.75	3,952,922	23,475	28.20	28.30
2024-03-18	Z	AI	28.85	29.32	28.4062	29.05	0.13	4,201,000	20,550	28.83	29.05
2024-03-15	Z	AI	28.56	29.37	28.21	28.92	-0.17	5,228,966	23,192	28.91	28.98
2024-03-14	Z	AI	30.00	30.30	28.66	29.10	-1.2599	5,776,329	31,834	28.90	29.14
2024-03-13	Z	AI	30.40	30.93	30.14	30.37	-0.31	3,976,992	21,025	30.51	30.60
2024-03-12	Z	AI	31.39	31.39	29.73	30.68	-0.189	5,075,790	27,479	30.74	30.91
2024-03-11	Z	AI	31.50	32.1891	30.81	30.87	-0.83	4,771,354	25,536	31.02	31.11
2024-03-08	Z	AI	32.10	34.26	31.52	31.70	-0.05	10,152,012	42,382	31.51	31.57
2024-03-07	Z	AI	32.64	33.00	31.7485	31.77	-0.71	6,708,330	32,794	31.80	31.90
2024-03-06	Z	AI	32.80	33.3296	31.88	32.46	1.20	9,757,736	43,773	32.22	32.70
2024-03-05	Z	AI	33.00	33.5344	30.89	31.26	-2.81	11,393,589	55,476	31.50	31.68
2024-03-04	Z	AI	36.47	37.54	33.8101	34.07	-1.78	14,597,075	62,695	33.63	33.70
2024-03-01	Z	AI	35.69	35.90	33.71	35.88	-1.09	21,607,530	82,609	35.14	35.42
2024-02-29	Z	AI	35.16	38.30	33.75	36.97	7.28	56,223,581	210,508	36.80	36.81
2024-02-28	Z	AI	29.555	30.26	29.01	29.69	-0.409	15,847,909	59,581	33.42	33.50
2024-02-27	Z	AI	29.335	30.30	29.04	30.10	1.1946	10,008,202	40,849	30.72	30.76
2024-02-26	Z	AI	26.00	29.08	25.88	28.90	2.77	11,824,236	47,525	28.80	28.84
2024-02-23	Z	AI	26.22	26.62	25.635	26.15	-0.48	5,438,288	24,913	26.08	26.20
2024-02-22	Z	AI	27.10	27.15	26.385	26.63	0.46	6,185,753	27,404	26.65	26.73
2024-02-21	Z	AI	26.25	26.45	25.84	26.18	-0.8682	5,336,944	23,920	25.21	27.54
2024-02-20	Z	AI	28.57	28.69	26.32	27.05	-1.68	6,251,843	30,506	26.80	27.10
2024-02-19	Z	AI	29.85	30.25	28.57	28.73	-1.31	0	0	28.73	29.68
2024-02-16	Z	AI	29.85	30.25	28.57	28.73	-1.31	6,944,811	33,083	28.73	29.68
2024-02-15	Z	AI	29.92	30.34	28.955	30.04	0.81	8,814,802	31,922	19.00	30.15
2024-02-14	Z	AI	29.37	29.79	28.662	29.24	0.48	6,803,589	28,296	29.41	29.50
2024-02-13	Z	AI	29.05	30.23	28.29	28.74	-2.445	10,970,960	46,931	28.91	29.68
2024-02-12	Z	AI	29.00	31.55	28.70	31.18	2.71	15,333,015	58,652	31.10	31.14
2024-02-09	Z	AI	27.90	29.63	27.35	28.47	1.65	14,784,349	54,367	28.41	28.88
2024-02-08	Z	AI	25.83	27.35	25.61	26.84	1.005	7,605,684	32,947	26.80	28.17
2024-02-07	Z	AI	25.73	26.305	25.16	25.83	-0.18	6,095,454	23,566	25.80	25.90
2024-02-06	Z	AI	24.80	26.225	24.4945	26.01	1.90	9,005,074	35,673	25.79	25.91
2024-02-05	Z	AI	24.72	24.81	23.755	24.12	-0.895	4,546,231	23,245	21.88	24.70
2024-02-02	Z	AI	24.40	25.15	24.31	25.02	0.07	4,809,357	20,707	24.95	25.02
2024-02-01	Z	AI	24.91	25.07	23.8901	24.95	0.16	4,527,775	21,717	25.21	25.35
2024-01-31	Z	AI	25.32	26.085	24.78	24.78	-0.74	5,081,724	21,018	24.98	25.00
2024-01-30	Z	AI	25.81	26.00	25.32	25.53	-0.525	3,477,783	19,375	25.00	25.33