Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	AIZ	176.53	176.555	175.17	175.60	0.031	372,774	5,533	94.35	177.30
2024-05-16	Z	AIZ	176.66	176.99	175.35	175.48	-0.06	307,320	5,518	85.99	178.49
2024-05-15	Z	AIZ	177.12	177.81	174.00	175.47	-1.90	375,647	6,288	105.35	177.36
2024-05-14	Z	AIZ	176.31	178.31	176.20	177.33	0.90	339,006	5,746	70.93	188.00
2024-05-13	Z	AIZ	176.38	179.81	175.875	176.35	-0.195	327,630	6,271	84.88	176.65
2024-05-10	Z	AIZ	180.00	180.00	175.14	176.50	-2.89	428,462	6,616	173.51	179.64
2024-05-09	Z	AIZ	177.32	179.905	175.965	179.29	2.68	299,334	6,521	175.88	182.48
2024-05-08	Z	AIZ	182.21	183.75	171.12	176.54	-2.09	685,822	10,138	170.70	188.00
2024-05-07	Z	AIZ	180.65	181.38	177.99	178.58	-1.87	457,818	8,340	178.56	187.00
2024-05-06	Z	AIZ	177.31	180.52	176.46	180.49	4.375	392,275	7,423	173.00	184.00
2024-05-03	Z	AIZ	174.48	176.97	172.23	176.08	1.34	300,796	6,511	173.73	178.61
2024-05-02	Z	AIZ	175.95	176.39	173.47	174.62	-0.11	249,854	6,181	75.73	176.86
2024-05-01	Z	AIZ	174.70	177.075	174.485	174.65	0.10	308,977	5,891	171.93	177.75
2024-04-30	Z	AIZ	175.32	175.795	173.79	174.40	-0.87	344,678	5,231	171.73	176.18
2024-04-29	Z	AIZ	172.58	175.84	172.58	175.32	2.40	375,732	4,412	112.31	177.55
2024-04-26	Z	AIZ	172.92	173.635	171.19	172.88	-0.765	289,173	4,922	156.61	175.37
2024-04-25	Z	AIZ	176.78	177.81	172.91	173.64	-3.49	315,465	4,957	75.73	177.03
2024-04-24	Z	AIZ	175.04	177.38	175.04	177.05	0.70	297,162	4,672	174.63	207.33
2024-04-23	Z	AIZ	174.98	176.575	174.575	176.31	1.75	264,245	4,673	173.21	207.33
2024-04-22	Z	AIZ	174.73	175.435	173.65	174.60	0.76	323,602	4,885	171.72	207.33
2024-04-19	Z	AIZ	171.88	173.875	171.45	173.83	2.96	259,540	4,555	173.78	207.33
2024-04-18	Z	AIZ	171.02	172.085	170.46	170.89	0.81	238,491	4,714	170.20	171.04
2024-04-17	Z	AIZ	171.19	171.38	169.78	170.08	-1.03	270,924	4,779	168.41	207.33
2024-04-16	Z	AIZ	173.08	173.80	170.885	171.10	-1.52	325,016	6,141	168.52	207.33
2024-04-15	Z	AIZ	175.67	176.8867	172.321	172.59	-1.60	259,269	5,240	155.48	175.29
2024-04-12	Z	AIZ	173.19	174.415	172.49	174.19	0.67	252,440	4,548	173.69	174.44
2024-04-11	Z	AIZ	176.98	176.98	173.62	173.62	-3.815	237,263	5,862	150.90	207.33
2024-04-10	Z	AIZ	178.25	179.79	176.96	177.49	-1.33	229,633	4,689	175.15	177.42
2024-04-09	Z	AIZ	181.60	182.47	177.47	178.80	-2.43	290,077	4,539	178.38	184.90
2024-04-08	Z	AIZ	179.77	182.895	178.57	181.25	1.37	306,726	4,711	180.78	181.84
2024-04-05	Z	AIZ	180.44	181.05	178.52	179.85	0.499	355,516	7,236	179.32	180.37
2024-04-04	Z	AIZ	186.34	186.34	179.01	179.34	-5.655	559,808	7,752	150.90	181.93
2024-04-03	Z	AIZ	186.40	187.29	184.94	184.97	-1.64	271,305	3,976	168.81	207.33
2024-04-02	Z	AIZ	187.82	188.98	186.22	186.62	-0.60	338,624	6,267	184.59	207.33
2024-04-01	Z	AIZ	187.25	188.645	186.21	187.22	-1.015	322,988	6,132	168.81	204.85
2024-03-29	Z	AIZ	187.56	189.48	187.38	188.24	0.7696	0	0	168.81	188.20
2024-03-28	Z	AIZ	187.56	189.48	187.38	188.24	0.7696	339,578	4,857	168.81	188.20
2024-03-27	Z	AIZ	184.89	187.44	184.51	187.41	4.01	320,205	5,289	184.00	187.72
2024-03-26	Z	AIZ	181.32	185.429	181.32	183.27	1.82	352,747	5,925	181.21	185.57
2024-03-25	Z	AIZ	180.23	182.73	180.23	181.49	1.715	462,550	5,624	181.31	197.81
2024-03-22	Z	AIZ	179.71	180.305	178.89	179.68	0.11	227,687	4,044	162.58	180.13
2024-03-21	Z	AIZ	180.55	181.44	178.09	179.54	-1.04	376,555	5,603	179.21	180.26
2024-03-20	Z	AIZ	178.82	181.18	178.4095	180.61	1.32	367,208	4,486	165.29	187.72
2024-03-19	Z	AIZ	179.15	179.82	178.05	179.26	0.77	315,840	3,932	176.45	183.33
2024-03-18	Z	AIZ	180.84	181.46	178.00	178.39	-2.74	289,887	3,871	175.29	193.63
2024-03-15	Z	AIZ	178.76	181.33	178.76	181.16	1.33	715,126	6,245	165.18	181.68
2024-03-14	Z	AIZ	180.33	180.82	178.815	179.82	-1.66	366,882	5,010	178.99	180.04
2024-03-13	Z	AIZ	181.71	182.02	180.49	181.51	0.345	302,929	4,552	179.13	183.33
2024-03-12	Z	AIZ	178.66	181.13	178.1007	181.12	2.765	290,109	4,700	177.28	194.12
2024-03-11	Z	AIZ	178.03	178.615	176.455	178.35	-0.18	299,402	5,387	169.00	182.17
2024-03-08	Z	AIZ	178.35	179.42	177.43	178.51	-0.39	195,360	4,540	178.07	178.95
2024-03-07	Z	AIZ	179.78	180.43	178.255	178.91	-0.96	208,254	4,260	176.63	196.97
2024-03-06	Z	AIZ	179.81	181.00	178.05	179.84	1.225	407,895	4,967	179.04	195.34
2024-03-05	Z	AIZ	177.87	179.87	177.07	178.61	0.596	326,357	4,783	160.57	197.14
2024-03-04	Z	AIZ	179.49	181.40	177.77	178.03	-2.465	361,377	5,821	177.35	177.97
2024-03-01	Z	AIZ	181.32	181.32	179.5001	180.47	-0.98	227,615	3,825	166.00	208.41
2024-02-29	Z	AIZ	182.41	182.41	179.775	181.45	-0.74	374,945	5,101	162.73	183.33
2024-02-28	Z	AIZ	181.54	183.135	180.86	182.25	0.535	276,848	4,885	178.00	183.33
2024-02-27	Z	AIZ	177.94	182.27	177.94	181.75	2.785	405,876	7,526	160.30	198.03
2024-02-26	Z	AIZ	178.63	179.935	178.145	178.94	0.615	354,146	6,407	150.90	179.00
2024-02-23	Z	AIZ	178.00	179.20	177.10	178.37	0.935	360,549	5,069	177.68	178.56
2024-02-22	Z	AIZ	174.61	177.80	174.27	177.46	3.22	359,203	4,757	173.75	182.44
2024-02-21	Z	AIZ	175.40	175.40	173.40	174.20	-0.33	340,427	6,039	170.26	192.00
2024-02-20	Z	AIZ	173.08	176.42	173.08	174.63	0.91	310,039	5,625	165.00	180.00
2024-02-19	Z	AIZ	172.82	174.825	172.527	173.72	1.20	0	0	158.09	173.74