Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	AIG	74.61	75.79	74.54	75.74	1.205	3,872,363	22,122	67.70	77.42
2024-04-26	Z	AIG	74.43	75.025	74.24	74.53	-0.145	5,027,158	21,684	73.18	82.16
2024-04-25	Z	AIG	74.68	75.04	74.19	74.63	-0.36	2,987,099	18,772	74.03	75.24
2024-04-24	Z	AIG	74.44	75.14	74.37	74.97	0.06	2,684,631	19,448	68.11	75.72
2024-04-23	Z	AIG	75.04	75.68	74.68	74.93	-0.01	3,010,643	19,096	66.49	75.75
2024-04-22	Z	AIG	74.66	75.38	74.13	74.96	0.74	2,769,854	17,262	66.14	75.82
2024-04-19	Z	AIG	73.43	74.61	72.91	74.23	1.24	3,510,157	20,449	71.74	74.95
2024-04-18	Z	AIG	73.17	73.595	72.77	72.99	0.41	3,162,054	23,160	72.40	73.40
2024-04-17	Z	AIG	72.64	73.55	71.51	72.58	-1.235	6,222,979	29,968	71.53	73.52
2024-04-16	Z	AIG	73.50	74.56	72.60	73.81	0.77	4,653,038	27,284	73.81	75.00
2024-04-15	Z	AIG	74.56	74.84	72.975	73.04	-0.64	3,584,503	22,219	66.14	82.19
2024-04-12	Z	AIG	74.00	74.649	73.1908	73.68	-0.51	4,176,428	19,315	73.29	74.09
2024-04-11	Z	AIG	74.85	74.86	73.60	74.17	-1.18	3,833,899	19,209	73.50	76.70
2024-04-10	Z	AIG	75.09	75.6793	74.33	75.32	-0.205	4,501,465	26,076	72.50	76.38
2024-04-09	Z	AIG	78.09	78.11	75.19	75.52	-2.31	4,389,662	21,658	74.02	77.15
2024-04-08	Z	AIG	77.85	78.24	77.50	77.85	0.14	3,027,642	16,425	77.56	78.14
2024-04-05	Z	AIG	76.93	77.86	76.69	77.71	1.10	2,999,980	18,703	75.90	78.22
2024-04-04	Z	AIG	78.27	78.92	76.42	76.62	-1.17	4,012,946	20,693	75.50	79.68
2024-04-03	Z	AIG	78.18	78.95	77.56	77.80	-0.22	3,380,764	18,033	77.13	78.43
2024-04-02	Z	AIG	77.61	78.29	77.365	78.02	0.39	3,335,127	18,138	77.13	78.81
2024-04-01	Z	AIG	78.00	78.295	77.30	77.64	-0.54	2,329,256	16,205	77.00	78.59
2024-03-29	Z	AIG	78.51	78.70	78.14	78.17	-0.20	0	0	76.61	78.70
2024-03-28	Z	AIG	78.51	78.70	78.14	78.17	-0.20	4,293,049	16,510	76.61	78.70
2024-03-27	Z	AIG	77.71	78.39	77.33	78.34	0.94	3,474,149	21,674	77.79	78.48
2024-03-26	Z	AIG	76.71	77.425	76.43	77.39	0.809	3,861,875	16,999	76.70	77.51
2024-03-25	Z	AIG	76.49	77.12	76.36	76.59	0.21	3,285,448	16,771	76.00	77.62
2024-03-22	Z	AIG	77.44	77.63	76.24	76.38	-1.04	2,914,418	16,943	69.83	76.84
2024-03-21	Z	AIG	76.67	77.48	76.57	77.41	0.66	3,859,739	21,592	76.56	78.24
2024-03-20	Z	AIG	75.63	76.80	75.48	76.74	1.27	4,133,040	19,917	75.44	77.00
2024-03-19	Z	AIG	75.91	76.27	75.42	75.49	0.17	5,565,080	21,665	76.07	76.34
2024-03-18	Z	AIG	76.17	76.52	75.13	75.34	-0.91	6,434,607	23,576	67.68	77.00
2024-03-15	Z	AIG	75.33	76.36	75.24	76.27	0.42	7,185,008	19,962	75.37	76.30
2024-03-14	Z	AIG	75.44	76.015	74.84	75.85	0.38	3,869,140	17,466	75.88	76.24
2024-03-13	Z	AIG	75.84	76.10	75.345	75.49	-0.03	3,645,079	19,176	74.51	78.50
2024-03-12	Z	AIG	74.92	76.035	74.79	75.89	0.97	3,656,119	17,046	75.30	76.25
2024-03-11	Z	AIG	74.10	75.22	74.07	74.91	0.49	2,336,356	16,457	68.37	79.00
2024-03-08	Z	AIG	74.71	74.889	74.2927	74.41	-0.31	2,338,587	19,237	73.98	74.84
2024-03-07	Z	AIG	75.05	75.48	74.525	74.72	-0.14	2,945,150	16,835	67.38	75.00
2024-03-06	Z	AIG	73.77	74.97	73.14	74.85	0.93	5,327,440	23,411	67.92	81.41
2024-03-05	Z	AIG	72.99	74.30	72.81	73.92	0.74	5,310,516	24,347	66.69	77.00
2024-03-04	Z	AIG	72.29	73.255	72.275	73.17	0.335	4,029,208	22,342	72.65	73.50
2024-03-01	Z	AIG	72.86	73.44	72.465	72.83	-0.06	4,394,761	23,361	65.47	73.63
2024-02-29	Z	AIG	72.69	73.095	72.01	72.89	0.43	5,300,209	21,148	64.57	80.32
2024-02-28	Z	AIG	71.92	72.53	71.73	72.43	0.48	3,557,656	18,839	69.44	73.00
2024-02-27	Z	AIG	71.25	72.015	71.25	71.95	0.64	3,217,450	16,439	71.43	72.53
2024-02-26	Z	AIG	71.34	72.47	71.1723	71.32		5,154,634	28,914	71.32	79.02
2024-02-23	Z	AIG	71.00	71.92	70.88	71.32	0.435	4,245,974	23,564	70.80	71.63
2024-02-22	Z	AIG	68.68	70.99	68.65	70.88	2.19	6,031,805	25,593	70.69	71.00
2024-02-21	Z	AIG	68.64	69.095	68.15	68.68	0.55	3,969,193	19,163	62.81	75.43
2024-02-20	Z	AIG	69.01	69.423	68.045	68.13	-1.91	6,814,580	29,334	68.00	69.73
2024-02-19	Z	AIG	70.15	70.79	69.70	70.04	-0.26	0	0	69.64	72.18
2024-02-16	Z	AIG	70.15	70.79	69.70	70.04	-0.26	5,139,659	19,809	69.64	72.18
2024-02-15	Z	AIG	69.02	70.81	68.85	70.30	1.125	5,656,327	23,786	63.45	77.27
2024-02-14	Z	AIG	72.20	73.276	68.73	69.17	-0.93	7,507,356	37,432	62.88	75.11
2024-02-13	Z	AIG	69.86	70.30	69.20	70.09	0.36	5,327,352	25,600	69.25	70.00
2024-02-12	Z	AIG	69.40	70.18	69.26	69.73	0.60	3,770,703	17,781	68.80	74.00
2024-02-09	Z	AIG	68.28	69.23	68.06	69.12	0.705	3,214,040	15,950	63.22	75.06
2024-02-08	Z	AIG	69.77	69.77	67.96	68.41	-1.40	5,242,172	21,252	68.17	70.71
2024-02-07	Z	AIG	68.98	69.84	68.935	69.81	1.02	2,844,118	13,446	63.56	70.71
2024-02-06	Z	AIG	68.77	69.36	68.60	68.77	-0.16	2,910,418	13,701	68.50	75.68
2024-02-05	Z	AIG	68.94	69.28	68.725	68.93	-0.70	2,929,312	16,157	68.97	78.15
2024-02-02	Z	AIG	69.08	70.04	68.97	69.63	0.82	2,808,872	15,296	62.65	74.95
2024-02-01	Z	AIG	69.01	69.465	67.53	68.82	-0.70	4,304,206	20,206	66.70	69.20
2024-01-31	Z	AIG	70.56	71.065	69.50	69.51	-0.87	3,690,929	18,874	62.79	77.62
2024-01-30	Z	AIG	69.33	70.41	69.33	70.38	1.02	2,966,824	13,863	64.07	70.40