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	AL	51.72	52.31	51.57	51.66	0.07	742,166	9,133	51.16	51.97
2024-04-25	Z	AL	50.75	51.62	50.40	51.56	0.16	664,757	8,381	46.19	57.15
2024-04-24	Z	AL	51.21	51.65	50.97	51.40	0.40	873,814	10,764	44.55	56.77
2024-04-23	Z	AL	49.71	51.055	49.52	51.01	1.46	1,081,141	11,961	44.55	56.98
2024-04-22	Z	AL	49.15	49.98	48.895	49.55	0.52	642,621	8,213	41.70	49.99
2024-04-19	Z	AL	48.76	49.42	48.76	49.03	0.31	875,024	9,582	44.29	49.51
2024-04-18	Z	AL	48.91	49.70	48.61	48.73	0.07	646,279	7,716	48.14	49.19
2024-04-17	Z	AL	48.93	49.22	48.49	48.64	0.16	788,144	8,582	48.15	53.42
2024-04-16	Z	AL	48.29	48.71	47.74	48.46	0.23	622,590	9,613	48.06	53.34
2024-04-15	Z	AL	49.25	49.445	47.99	48.22	-0.33	577,388	6,671	41.70	56.98
2024-04-12	Z	AL	48.79	49.17	48.12	48.55	-0.61	1,151,455	11,328	47.96	49.02
2024-04-11	Z	AL	48.84	49.25	47.94	49.16	0.395	1,000,854	9,526	44.47	49.71
2024-04-10	Z	AL	48.73	49.33	48.42	48.79	-0.76	1,094,879	11,482	43.37	53.98
2024-04-09	Z	AL	50.36	50.56	49.47	49.54	-0.88	1,046,334	10,043	49.04	54.40
2024-04-08	Z	AL	50.69	50.9199	50.21	50.40	-0.14	909,830	7,677	50.03	50.95
2024-04-05	Z	AL	49.93	50.64	49.93	50.54	0.37	1,134,796	9,422	45.07	55.90
2024-04-04	Z	AL	51.01	51.65	50.09	50.17	-0.25	1,012,929	9,107	49.17	55.89
2024-04-03	Z	AL	50.15	50.685	49.9509	50.44	0.295	1,189,013	10,499	45.72	50.97
2024-04-02	Z	AL	50.75	50.83	49.93	50.14	-1.04	1,375,320	9,372	49.59	55.02
2024-04-01	Z	AL	51.51	51.65	50.74	51.18	-0.29	1,086,292	8,302	50.58	51.63
2024-03-29	Z	AL	51.09	51.77	51.05	51.44	0.68	0	0	51.13	52.00
2024-03-28	Z	AL	51.09	51.77	51.05	51.44	0.68	1,337,614	9,814	51.13	52.00
2024-03-27	Z	AL	50.37	50.855	50.06	50.76	0.44	1,158,795	10,397	46.55	50.97
2024-03-26	Z	AL	49.64	50.63	49.23	50.31	1.20	2,324,448	15,262	50.30	50.85
2024-03-25	Z	AL	48.25	49.66	48.07	49.10	0.78	1,929,663	12,111	48.62	53.94
2024-03-22	Z	AL	47.35	48.43	47.25	48.29	1.225	1,738,917	12,941	43.81	52.37
2024-03-21	Z	AL	46.82	47.39	46.75	47.06	0.41	874,414	8,463	46.03	47.53
2024-03-20	Z	AL	46.00	46.94	45.82	46.65	0.32	1,072,792	10,560	46.65	47.50
2024-03-19	Z	AL	46.38	46.75	45.84	46.35	-0.24	1,362,483	11,366	45.23	51.54
2024-03-18	Z	AL	46.99	47.49	46.58	46.59	-0.53	2,296,197	13,550	46.50	47.69
2024-03-15	Z	AL	46.76	47.75	46.52	47.13	0.80	22,684,347	25,375	42.99	47.44
2024-03-14	Z	AL	46.46	46.87	46.20	46.39		2,029,345	12,571	46.35	48.12
2024-03-13	Z	AL	45.47	47.06	45.47	46.60	1.03	2,075,885	12,774	41.57	47.75
2024-03-12	Z	AL	44.68	45.77	44.435	45.57	1.29	2,092,478	14,881	43.00	45.98
2024-03-11	Z	AL	43.54	44.54	43.47	44.30	0.51	1,876,762	12,412	43.93	49.04
2024-03-08	Z	AL	44.00	44.52	43.70	43.80	-0.04	1,527,470	8,869	43.36	44.24
2024-03-07	Z	AL	43.79	44.29	43.43	43.86	0.46	1,807,578	10,633	39.38	47.91
2024-03-06	Z	AL	43.03	43.97	42.85	43.40	0.68	2,879,989	13,568	39.41	43.74
2024-03-05	Z	AL	41.59	43.42	41.59	42.72	0.85	2,135,904	18,305	38.64	43.14
2024-03-04	Z	AL	42.29	42.73	41.70	41.87	1.964	4,022,609	27,506	41.38	42.25
2024-03-01	Z	AL	40.2612	40.525	39.81	39.88	-0.22	756,569	6,698	38.42	42.61
2024-02-29	Z	AL	39.79	40.115	39.405	40.10	0.32	1,211,680	7,745	39.70	40.55
2024-02-28	Z	AL	39.51	40.07	39.4501	39.77	-0.0375	775,754	5,927	35.68	43.88
2024-02-27	Z	AL	40.16	40.28	39.62	39.81	0.07	765,193	6,040	39.38	40.22
2024-02-26	Z	AL	39.75	40.145	39.58	39.76	-0.21	816,668	7,892	34.29	44.17
2024-02-23	Z	AL	39.87	40.62	39.39	39.97	0.15	880,886	6,308	39.49	40.34
2024-02-22	Z	AL	40.00	40.30	39.55	39.83	-0.04	1,080,841	8,898	39.38	40.23
2024-02-21	Z	AL	40.18	40.45	39.35	39.87	-0.69	1,330,759	12,285	35.74	45.14
2024-02-20	Z	AL	40.90	41.375	40.50	40.54	-0.53	1,197,300	9,990	37.09	49.93
2024-02-19	Z	AL	42.85	43.07	40.95	41.07	-2.06	0	0	35.85	49.77
2024-02-16	Z	AL	42.85	43.07	40.95	41.07	-2.06	1,573,120	9,590	35.85	49.77
2024-02-15	Z	AL	42.57	43.30	42.5386	43.13	0.825	923,508	7,071	39.57	44.18
2024-02-14	Z	AL	41.92	42.32	41.45	42.29	0.92	806,729	5,821	36.66	47.75
2024-02-13	Z	AL	41.34	41.55	40.81	41.37	-1.18	572,000	6,201	41.00	46.14
2024-02-12	Z	AL	42.02	42.71	42.02	42.55	0.52	423,844	4,329	40.54	45.00
2024-02-09	Z	AL	41.92	42.11	41.635	42.02	0.16	660,059	6,030	38.00	42.44
2024-02-08	Z	AL	42.43	42.70	41.83	41.85	-0.72	1,136,683	6,191	37.86	42.28
2024-02-07	Z	AL	42.66	42.67	42.18	42.56	0.049	464,406	3,946	38.17	46.96
2024-02-06	Z	AL	42.27	42.88	42.12	42.51	0.21	616,894	6,471	38.45	42.94
2024-02-05	Z	AL	42.50	42.50	41.98	42.29	-0.70	427,741	5,035	36.66	47.75
2024-02-02	Z	AL	42.47	43.12	42.25	43.00	0.165	456,428	5,253	36.66	44.00
2024-02-01	Z	AL	42.40	42.98	41.91	42.85	1.04	622,616	5,980	36.66	47.75
2024-01-31	Z	AL	43.12	43.53	41.76	41.81	-1.35	945,471	7,721	34.38	47.75
2024-01-30	Z	AL	42.92	43.4298	42.92	43.14	0.01	482,072	4,599	37.15	47.20
2024-01-29	Z	AL	42.75	43.16	42.26	43.11	0.44	960,389	6,996	42.68	43.38