Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	AKZOY	22.74	22.76	22.53	22.62	-0.34	35,169	310	22.38	23.39
2024-05-09	Q	AKZOY	23.00	23.03	22.92	22.96	0.17	105,717	414	22.77	23.00
2024-05-08	Q	AKZOY	22.96	22.96	22.78	22.79	-0.21	56,408	382	22.64	23.00
2024-05-07	Q	AKZOY	23.05	23.205	23.00	23.00	0.36	86,290	423	22.94	23.26
2024-05-06	Q	AKZOY	22.79	22.79	22.56	22.64	0.11	117,952	470	22.49	22.86
2024-05-03	Q	AKZOY	22.64	22.70	22.52	22.53	0.50	118,681	340	22.51	22.77
2024-05-02	Q	AKZOY	22.02	22.08	21.96	22.03	0.10	186,186	421	21.83	22.19
2024-05-01	Q	AKZOY	21.9145	22.3071	21.83	21.93	-0.01	45,336	383	20.21	23.13
2024-04-30	Q	AKZOY	22.105	22.14	21.94	21.94	-0.11	59,485	416	21.89	22.22
2024-04-29	Q	AKZOY	21.97	22.15	21.95	22.05	0.119774	174,459	608	21.94	22.20
2024-04-26	Q	AKZOY	22.35	22.43	22.20	22.38	0.48	464,789	611	22.15	22.52
2024-04-25	Q	AKZOY	21.92	22.15	21.89	21.90	-0.19	405,225	1,069	21.84	22.02
2024-04-24	Q	AKZOY	22.34	22.38	22.05	22.09	-0.31	757,928	1,018	21.92	22.29
2024-04-23	Q	AKZOY	22.30	22.43	22.174	22.40	-1.37	460,148	604	22.30	22.44
2024-04-22	Q	AKZOY	23.59	23.94	23.59	23.77	0.33	122,695	472	23.75	24.11
2024-04-19	Q	AKZOY	23.56	23.60	23.37	23.44	0.149	73,153	379	23.19	23.58
2024-04-18	Q	AKZOY	23.36	23.57	23.28	23.291	0.031	103,494	483	23.27	23.54
2024-04-17	Q	AKZOY	23.55	23.66	23.1907	23.26	0.23	78,548	389	23.15	23.58
2024-04-16	Q	AKZOY	23.21	23.22	23.01	23.03	-0.09	79,031	456	22.97	23.21
2024-04-15	Q	AKZOY	23.48	23.48	23.12	23.12	0.03	123,219	535	23.11	23.41
2024-04-12	Q	AKZOY	23.27	23.35	23.05	23.09	-0.59	57,549	445	23.04	23.29
2024-04-11	Q	AKZOY	23.71	23.72	23.4575	23.68	-0.15	86,123	459	23.46	23.76
2024-04-10	Q	AKZOY	23.87	23.92	23.755	23.83	-0.268	49,880	408	23.65	23.98
2024-04-09	Q	AKZOY	24.30	24.30	24.06	24.098	-0.072	246,171	454	23.85	24.16
2024-04-08	Q	AKZOY	24.18	24.25	24.11	24.17	0.04	98,791	551	23.98	24.38
2024-04-05	Q	AKZOY	24.13	24.29	24.12	24.13	-0.47	109,612	446	23.99	24.34
2024-04-04	Q	AKZOY	24.83	24.98	24.5575	24.60	-0.35	69,850	431	24.38	24.85
2024-04-03	Q	AKZOY	24.75	25.00	24.73	24.95	0.53	846,172	472	24.70	25.00
2024-04-02	Q	AKZOY	24.7725	24.81	24.42	24.42	-0.44	3,652,417	937	24.42	24.47
2024-04-01	Q	AKZOY	24.50	24.99	24.50	24.86	-0.06	51,348	346	24.59	24.90
2024-03-29	Q	AKZOY	25.165	25.17	24.90	24.92	-0.41	0	0
2024-03-28	Q	AKZOY	25.165	25.17	24.90	24.92	-0.41	396,848	373	24.92	25.17
2024-03-27	Q	AKZOY	25.08	25.4185	25.0525	25.33	0.42	109,107	421	25.14	25.54
2024-03-26	Q	AKZOY	24.5075	24.97	24.40	24.91	0.55	269,054	650	24.70	25.19
2024-03-25	Q	AKZOY	23.9867	24.46	23.9867	24.36	0.40	99,783	435	24.15	24.64
2024-03-22	Q	AKZOY	24.035	24.085	23.94	23.96	-0.17	59,636	330	23.79	23.98
2024-03-21	Q	AKZOY	24.26	24.35	24.13	24.13	-0.10	35,881	409	24.10	24.43
2024-03-20	Q	AKZOY	23.99	24.3062	23.962	24.23	0.255	50,688	460	24.02	24.51
2024-03-19	Q	AKZOY	23.99	24.09	23.94	23.975	0.055	84,374	460	23.78	24.20
2024-03-18	Q	AKZOY	23.97	23.97	23.78	23.92	0.16	92,426	444	23.78	24.06
2024-03-15	Q	AKZOY	23.849	23.9075	23.52	23.76	-0.08	79,721	472	23.50	23.78
2024-03-14	Q	AKZOY	24.05	24.05	23.80	23.84	-0.14	212,020	397	23.78	24.08
2024-03-13	Q	AKZOY	23.99	24.085	23.95	23.98	-0.10	295,014	438	23.79	24.20
2024-03-12	Q	AKZOY	24.08	24.1268	23.96	24.08	0.11	55,474	386	23.85	24.26
2024-03-11	Q	AKZOY	24.09	24.11	23.92	23.97	-0.21	77,744	384	23.83	24.19
2024-03-08	Q	AKZOY	24.21	24.33	24.16	24.18	-0.06	53,828	441	24.17	24.46
2024-03-07	Q	AKZOY	24.30	24.315	24.08	24.24	0.3001	145,907	387	24.03	24.44
2024-03-06	Q	AKZOY	24.0675	24.09	23.8925	23.9399	0.0049	77,428	355	23.85	24.18
2024-03-05	Q	AKZOY	23.94	24.11	23.85	23.935	-0.365	49,021	414	23.82	24.12
2024-03-04	Q	AKZOY	24.16	24.34	24.13	24.30	-0.19	48,413	385	24.05	24.34
2024-03-01	Q	AKZOY	24.5675	24.66	24.3325	24.49	0.22	49,444	308	24.38	24.68
2024-02-29	Q	AKZOY	24.3825	24.42	24.19	24.27	-0.25	49,976	386	24.17	24.51
2024-02-28	Q	AKZOY	24.38	24.65	24.365	24.52	0.02	60,208	406	24.34	24.64
2024-02-27	Q	AKZOY	24.3897	24.62	24.3775	24.50	0.36	57,149	390	24.30	24.64
2024-02-26	Q	AKZOY	24.2425	24.3175	24.07	24.14	-0.59	220,210	362	23.91	24.18
2024-02-23	Q	AKZOY	24.67	24.81	24.6375	24.73		127,974	405	24.47	24.79
2024-02-22	Q	AKZOY	24.51	24.73	24.51	24.73	0.23	75,876	464	24.38	24.78
2024-02-21	Q	AKZOY	24.39	24.56	24.36	24.50	-0.03	57,538	386	24.24	24.62
2024-02-20	Q	AKZOY	24.40	24.53	24.37	24.53	-0.26	56,213	435	24.24	24.65
2024-02-19	Q	AKZOY	24.685	24.90	24.64	24.79	0.10	0	0
2024-02-16	Q	AKZOY	24.685	24.90	24.64	24.79	0.10	61,681	399	24.60	24.93
2024-02-15	Q	AKZOY	24.62	24.72	24.56	24.69	0.52	90,519	582	24.60	24.86
2024-02-14	Q	AKZOY	24.00	24.22	24.00	24.17	0.33	79,381	507	24.06	24.26
2024-02-13	Q	AKZOY	23.98	24.05	23.73	23.84	-0.89	102,922	583	23.83	24.01