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	AIR	67.73	68.673	67.50	68.27	0.82	233,008	2,287	61.70	74.68
2024-04-25	Z	AIR	67.63	67.64	66.82	67.42	-0.50	363,762	3,620	61.21	75.26
2024-04-24	Z	AIR	67.93	68.48	67.1575	67.93	0.185	394,337	4,172	54.87	78.15
2024-04-23	Z	AIR	66.40	68.49	66.40	67.79	1.54	555,996	4,969	54.87	78.15
2024-04-22	Z	AIR	64.71	66.77	64.50	66.22	2.105	592,123	5,898	55.39	72.72
2024-04-19	Z	AIR	63.02	64.37	63.02	64.12	1.11	428,609	4,305	64.30	64.49
2024-04-18	Z	AIR	61.98	64.48	61.98	63.03	1.25	533,464	5,580	63.05	67.01
2024-04-17	Z	AIR	61.55	62.37	61.0425	61.87	0.75	418,530	3,414	53.06	70.57
2024-04-16	Z	AIR	60.38	61.31	60.12	61.12	0.47	171,075	2,179	59.77	68.84
2024-04-15	Z	AIR	61.48	62.425	60.4926	60.71	-0.08	209,135	2,080	53.06	67.12
2024-04-12	Z	AIR	61.81	62.27	60.28	60.79	-1.35	257,383	2,441	53.06	67.01
2024-04-11	Z	AIR	62.03	62.39	60.82	62.13	0.17	253,465	3,049	53.06	70.57
2024-04-10	Z	AIR	60.36	62.22	60.15	62.01	0.51	363,714	5,053	59.45	67.01
2024-04-09	Z	AIR	61.87	63.66	61.12	61.52	-0.55	328,489	3,020	55.20	67.12
2024-04-08	Z	AIR	61.68	62.875	61.68	62.03	0.63	312,416	2,698	55.28	66.00
2024-04-05	Z	AIR	60.01	61.75	59.53	61.41	1.33	504,198	3,753	53.06	69.55
2024-04-04	Z	AIR	59.56	61.50	59.235	60.09	1.05	701,318	4,301	60.75	61.12
2024-04-03	Z	AIR	58.01	59.21	58.01	58.93	0.52	431,218	4,788	53.05	65.24
2024-04-02	Z	AIR	58.69	58.88	57.64	58.39	-0.49	514,546	4,629	52.58	65.94
2024-04-01	Z	AIR	59.87	59.87	58.60	58.90	-0.97	533,223	4,336	58.55	60.08
2024-03-29	Z	AIR	60.18	61.12	59.82	59.87	-0.29	0	0	59.29	60.48
2024-03-28	Z	AIR	60.18	61.12	59.82	59.87	-0.29	414,099	3,832	59.29	60.48
2024-03-27	Z	AIR	60.47	60.71	59.78	60.18	0.16	353,396	4,586	58.55	61.23
2024-03-26	Z	AIR	59.80	60.15	58.73	59.98	0.49	353,126	4,423	59.73	60.67
2024-03-25	Z	AIR	60.63	60.63	59.50	59.52	-0.58	346,366	4,137	58.99	65.33
2024-03-22	Z	AIR	62.17	62.50	58.24	60.12	-3.80	994,271	8,471	53.05	65.67
2024-03-21	Z	AIR	65.10	65.455	63.84	63.92	-0.49	406,782	3,673	57.49	67.01
2024-03-20	Z	AIR	62.80	64.83	62.77	64.35	1.26	364,364	3,463	59.45	67.01
2024-03-19	Z	AIR	63.40	64.38	62.99	63.10	0.13	308,140	2,604	61.00	67.01
2024-03-18	Z	AIR	62.79	63.42	62.42	62.94	0.08	345,347	2,630	57.49	67.01
2024-03-15	Z	AIR	63.62	64.73	62.80	62.85	-1.50	1,109,917	3,397	53.05	70.04
2024-03-14	Z	AIR	65.00	65.50	63.60	64.31	-0.28	253,603	2,281	63.58	64.82
2024-03-13	Z	AIR	63.98	64.955	63.87	64.61	0.85	215,146	2,886	64.20	65.18
2024-03-12	Z	AIR	63.21	63.96	62.66	63.80	0.34	242,263	2,093	63.33	64.31
2024-03-11	Z	AIR	64.46	65.12	63.02	63.45	-1.03	265,927	2,695	62.70	70.38
2024-03-08	Z	AIR	66.36	66.45	64.065	64.50	-1.53	195,623	2,426	64.01	64.58
2024-03-07	Z	AIR	65.90	66.19	65.5601	66.03	0.65	140,761	1,923	62.70	83.58
2024-03-06	Z	AIR	65.12	65.48	64.95	65.43	0.52	166,272	1,965	58.41	72.50
2024-03-05	Z	AIR	66.70	67.01	64.745	64.91	-1.50	227,061	2,683	58.88	65.39
2024-03-04	Z	AIR	66.38	67.20	65.37	66.48	-0.15	234,385	2,235	55.55	78.77
2024-03-01	Z	AIR	66.32	66.92	66.205	66.64	-0.14	139,785	1,845	59.14	74.03
2024-02-29	Z	AIR	66.92	67.23	66.26	66.78	0.39	294,972	2,525	60.63	67.32
2024-02-28	Z	AIR	64.68	66.79	64.39	66.37	1.39	214,202	2,315	55.55	78.15
2024-02-27	Z	AIR	65.68	65.68	64.75	64.99	-0.65	197,935	1,934	52.58	77.35
2024-02-26	Z	AIR	65.70	66.025	65.38	65.63	-0.312	185,334	2,262	57.54	77.35
2024-02-23	Z	AIR	66.00	66.295	65.59	65.96	-0.16	132,703	2,000	60.06	77.67
2024-02-22	Z	AIR	66.33	66.77	65.70	66.11	-0.43	176,369	2,452	65.58	66.57
2024-02-21	Z	AIR	66.61	67.59	65.795	66.51	-0.08	239,227	2,569	57.84	106.41
2024-02-20	Z	AIR	67.71	68.43	66.49	66.61	-1.65	567,894	3,721	60.27	85.75
2024-02-19	Z	AIR	68.56	69.585	68.02	68.26	-0.485	0	0	61.80	77.28
2024-02-16	Z	AIR	68.56	69.585	68.02	68.26	-0.485	315,165	2,988	61.80	77.28
2024-02-15	Z	AIR	66.94	69.85	66.94	68.80	1.87	605,437	4,442	62.37	69.24
2024-02-14	Z	AIR	63.17	67.52	63.01	66.94	4.22	631,328	5,543	61.58	68.25
2024-02-13	Z	AIR	62.31	63.66	61.43	62.75	-0.46	276,740	3,439	61.53	69.00
2024-02-12	Z	AIR	63.41	64.14	63.00	63.20	-0.04	301,941	2,719	58.14	63.44
2024-02-09	Z	AIR	61.56	63.65	61.32	63.25	1.96	278,072	2,526	62.73	63.62
2024-02-08	Z	AIR	60.48	61.41	60.14	61.35	0.86	117,797	1,944	60.86	61.58
2024-02-07	Z	AIR	60.84	61.00	60.17	60.48	-0.37	136,752	2,063	59.31	61.65
2024-02-06	Z	AIR	60.19	61.305	59.95	60.83	0.8801	135,297	1,815	59.61	65.39
2024-02-05	Z	AIR	61.66	61.66	59.93	59.95	-2.10	299,659	3,517	58.75	64.45
2024-02-02	Z	AIR	61.62	62.46	61.62	62.05	-0.08	240,939	3,201	19.86	63.29
2024-02-01	Z	AIR	60.98	62.48	60.78	62.13	1.39	307,072	3,633	60.89	64.23
2024-01-31	Z	AIR	61.92	62.18	60.77	60.82	-0.74	354,421	3,562	59.60	62.20
2024-01-30	Z	AIR	59.19	62.29	58.95	61.53	2.279	448,101	4,059	60.30	65.58
2024-01-29	Z	AIR	58.10	59.61	57.76	59.31	1.415	208,214	2,980	58.85	59.79