Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	AIN	86.80	88.20	86.4541	87.56	0.92	272,229	1,824	75.73	97.38
2024-05-06	Z	AIN	86.06	87.38	85.6837	86.64	2.03	139,516	2,400	75.87	97.44
2024-05-03	Z	AIN	85.05	85.52	83.395	84.67	1.04	289,734	3,264	75.40	96.50
2024-05-02	Z	AIN	82.51	83.69	81.4054	83.66	1.86	244,105	2,997	74.24	93.81
2024-05-01	Z	AIN	80.11	83.75	79.76	81.71	1.97	328,915	3,484	81.44	82.52
2024-04-30	Z	AIN	85.65	86.825	78.55	79.75	-8.51	519,197	4,109	75.87	97.40
2024-04-29	Z	AIN	87.67	88.735	87.67	88.30	0.67	161,251	2,057	75.87	105.67
2024-04-26	Z	AIN	87.80	88.11	87.33	87.68	0.29	125,321	2,343	86.00	96.62
2024-04-25	Z	AIN	87.44	87.92	86.58	87.38	-0.87	177,272	2,471	78.65	97.93
2024-04-24	Z	AIN	87.46	88.315	87.20	88.08	-0.13	200,923	1,967	78.45	98.24
2024-04-23	Z	AIN	87.59	88.55	87.59	88.08	0.515	198,669	2,010	76.07	98.06
2024-04-22	Z	AIN	88.63	88.76	87.27	87.57	-0.725	136,113	1,925	86.94	95.62
2024-04-19	Z	AIN	87.69	89.18	87.50	88.23	0.35	150,730	2,340	80.08	88.71
2024-04-18	Z	AIN	88.31	89.43	87.7597	87.83	-0.085	187,960	2,692	87.15	88.28
2024-04-17	Z	AIN	89.35	89.84	87.93	87.95	-0.53	170,938	1,840	87.44	96.17
2024-04-16	Z	AIN	88.60	89.3314	88.00	88.48	-1.05	162,207	2,083	88.15	96.93
2024-04-15	Z	AIN	90.35	90.525	88.93	89.435	-0.105	120,356	2,061	74.77	99.50
2024-04-12	Z	AIN	90.35	90.59	88.77	89.54	-1.58	199,746	2,317	88.85	90.00
2024-04-11	Z	AIN	89.18	91.45	88.545	91.16	2.35	412,021	2,286	82.85	91.77
2024-04-10	Z	AIN	87.10	88.82	86.93	88.79	-0.79	181,974	2,663	88.08	89.22
2024-04-09	Z	AIN	88.88	89.82	88.39	89.58	0.83	100,919	1,576	89.06	97.94
2024-04-08	Z	AIN	89.71	89.96	88.60	88.72	-0.52	155,998	2,692	88.18	89.32
2024-04-05	Z	AIN	88.72	89.98	88.59	89.12	0.02	140,432	2,572	88.55	97.38
2024-04-04	Z	AIN	89.69	90.57	88.68	89.13	-0.03	227,639	2,047	88.65	97.48
2024-04-03	Z	AIN	87.94	89.45	87.94	89.18	0.515	165,338	1,845	87.40	99.43
2024-04-02	Z	AIN	90.04	90.04	87.91	88.73	-2.23	225,610	2,994	88.14	89.08
2024-04-01	Z	AIN	94.06	94.06	90.66	90.67	-2.83	130,181	2,187	89.99	91.14
2024-03-29	Z	AIN	94.26	94.39	92.38	93.51	-3.009	0	0	92.95	94.12
2024-03-28	Z	AIN	94.26	94.39	92.38	93.51	-3.009	198,126	2,117	92.95	94.12
2024-03-27	Z	AIN	95.66	96.49	95.00	96.49	1.80	97,061	1,694	95.76	96.94
2024-03-26	Z	AIN	93.35	94.73	92.59	94.62	2.08	132,811	1,652	94.19	95.36
2024-03-25	Z	AIN	93.96	93.99	92.45	92.56	-0.675	66,226	1,301	92.08	101.23
2024-03-22	Z	AIN	94.91	94.91	93.21	93.27	-1.44	86,165	1,423	84.72	93.82
2024-03-21	Z	AIN	93.78	94.94	93.49	94.77	1.35	90,311	1,501	94.29	95.46
2024-03-20	Z	AIN	91.40	93.992	91.25	93.35	1.52	99,637	1,763	75.87	102.64
2024-03-19	Z	AIN	91.70	92.82	91.1069	91.96	0.26	169,503	1,297	78.33	102.64
2024-03-18	Z	AIN	92.10	92.445	91.32	91.73	-0.33	121,092	1,452	36.72	102.64
2024-03-15	Z	AIN	90.90	92.375	90.90	92.18	0.73	297,652	1,977	83.75	92.76
2024-03-14	Z	AIN	92.50	92.63	90.65	91.48	-1.58	153,653	1,482	90.75	91.90
2024-03-13	Z	AIN	93.00	93.86	92.59	93.28	-0.14	117,970	1,450	92.92	93.87
2024-03-12	Z	AIN	94.50	94.625	93.31	93.33	-1.60	158,594	1,771	92.88	93.84
2024-03-11	Z	AIN	94.67	95.29	94.19	94.97	-0.52	62,537	1,387	92.19	102.64
2024-03-08	Z	AIN	97.08	97.595	95.43	95.48	-0.61	95,148	1,873	95.00	95.96
2024-03-07	Z	AIN	95.10	96.22	94.84	96.09	1.99	140,406	1,832	95.63	104.88
2024-03-06	Z	AIN	93.40	94.15	93.005	94.08	1.58	210,486	1,872	93.42	102.47
2024-03-05	Z	AIN	93.00	93.96	91.68	92.49	-1.36	82,717	1,810	84.11	92.94
2024-03-04	Z	AIN	93.99	94.54	93.26	93.70	-0.13	75,691	1,616	88.14	102.64
2024-03-01	Z	AIN	94.00	94.23	92.66	93.80	-0.07	99,366	1,625	85.25	94.19
2024-02-29	Z	AIN	94.20	94.55	92.79	93.87	1.07	99,895	1,546	74.32	150.43
2024-02-28	Z	AIN	93.85	94.20	91.84	92.85	-1.60	97,867	1,979	88.14	102.64
2024-02-27	Z	AIN	96.99	98.73	92.545	94.49	1.95	136,920	1,904	93.99	103.07
2024-02-26	Z	AIN	90.65	92.62	90.65	92.53	1.095	97,430	1,463	92.00	98.91
2024-02-23	Z	AIN	91.48	92.14	91.16	91.50	-0.20	214,936	1,733	75.42	98.40
2024-02-22	Z	AIN	92.17	92.52	91.31	91.75	-0.79	83,122	1,338	91.23	92.17
2024-02-21	Z	AIN	92.40	92.71	91.58	92.44	0.05	82,485	1,427	75.42	102.64
2024-02-20	Z	AIN	92.64	93.52	91.63	92.27	-1.76	128,273	1,827	83.68	98.40
2024-02-19	Z	AIN	93.08	94.83	92.6753	93.93	0.34	0	0	85.25	94.19
2024-02-16	Z	AIN	93.08	94.83	92.6753	93.93	0.34	108,365	1,614	85.25	94.19
2024-02-15	Z	AIN	91.18	93.75	91.18	93.60	3.33	102,188	1,532	93.03	102.03
2024-02-14	Z	AIN	89.97	90.35	88.73	90.24	1.752	114,205	1,546	69.39	144.40
2024-02-13	Z	AIN	88.58	89.93	86.985	88.53	-3.27	166,300	2,248	75.42	98.40
2024-02-12	Z	AIN	90.82	92.02	90.65	91.77	1.29	84,701	1,560	91.17	92.11
2024-02-09	Z	AIN	89.02	90.72	89.005	90.60	1.61	78,982	1,179	82.37	91.03
2024-02-08	Z	AIN	88.56	89.365	87.76	89.02	0.95	100,720	1,818	80.97	89.47