Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ALCO	28.725	28.8665	28.1905	28.63	-0.07	16,707	316	27.00	28.70
2024-05-02	Q	ALCO	28.822	28.9657	28.46	28.70	0.40	13,713	307	28.00	45.88
2024-05-01	Q	ALCO	28.05	28.49	27.83	28.30	0.39	16,823	403	26.75	30.03
2024-04-30	Q	ALCO	28.28	28.60	27.48	27.91	-0.64	24,691	454	27.52	30.03
2024-04-29	Q	ALCO	28.3779	28.82	28.31	28.55	-0.22	17,245	582	22.66	43.42
2024-04-26	Q	ALCO	28.04	29.18	27.9701	28.77	0.53	23,732	582	28.42	29.16
2024-04-25	Q	ALCO	27.83	28.24	27.77	28.24	0.22	14,068	338	22.66	31.24
2024-04-24	Q	ALCO	28.06	28.28	27.875	28.02	-0.26	11,378	334	26.61	43.36
2024-04-23	Q	ALCO	28.31	28.4999	27.99	28.28	0.42	9,196	256	25.77	43.36
2024-04-22	Q	ALCO	27.90	28.47	27.62	27.86	-0.14	11,224	332	24.35	29.00
2024-04-19	Q	ALCO	26.74	28.04	26.74	28.00	1.14	22,268	480	26.62	44.32
2024-04-18	Q	ALCO	26.86	26.93	26.62	26.86	0.21	17,315	394	26.46	27.19
2024-04-17	Q	ALCO	27.02	27.1553	26.65	26.65	-0.35	13,559	306	26.42	30.82
2024-04-16	Q	ALCO	27.00	27.18	26.7921	27.00	0.04	10,027	299	22.66	30.82
2024-04-15	Q	ALCO	27.74	27.8122	26.855	27.05	-0.46	19,624	360	22.66	32.00
2024-04-12	Q	ALCO	28.42	28.61	27.46	27.51	-0.83	15,593	425	27.00	31.24
2024-04-11	Q	ALCO	28.42	28.50	28.14	28.34	-0.19	12,125	295	25.77	35.82
2024-04-10	Q	ALCO	28.66	28.715	28.12	28.53	-0.62	17,557	503	28.00	31.24
2024-04-09	Q	ALCO	28.7034	29.2166	28.7034	29.15	0.15	9,784	266	28.79	29.54
2024-04-08	Q	ALCO	28.91	29.33	28.91	29.00	-0.11	9,795	280	28.64	29.38
2024-04-05	Q	ALCO	29.34	29.34	28.94	29.11	-0.30	6,459	413	28.00	35.82
2024-04-04	Q	ALCO	29.11	29.73	29.01	29.41	0.39	22,118	294	28.00	35.82
2024-04-03	Q	ALCO	28.55	29.38	28.55	29.02	0.39	18,038	253	28.71	29.46
2024-04-02	Q	ALCO	28.98	29.39	28.46	28.63	-0.67	24,231	381	26.71	32.34
2024-04-01	Q	ALCO	29.05	29.32	28.764	29.30	0.02	14,570	384	28.89	29.40
2024-03-29	Q	ALCO	29.11	30.11	29.07	29.28	-0.07	0	0	28.91	29.66
2024-03-28	Q	ALCO	29.11	30.11	29.07	29.28	-0.07	18,837	386	28.91	29.66
2024-03-27	Q	ALCO	28.94	29.46	28.92	29.35	0.70	16,272	300	28.93	29.68
2024-03-26	Q	ALCO	28.61	29.02	28.07	28.70	0.07	34,409	273	26.76	30.05
2024-03-25	Q	ALCO	28.96	29.00	28.5138	28.63	-0.02	11,198	216	25.82	32.47
2024-03-22	Q	ALCO	28.92	28.928	28.6025	28.65	-0.83	7,783	237	28.27	29.01
2024-03-21	Q	ALCO	29.05	29.56	28.995	29.48	0.42	22,141	325	29.14	29.89
2024-03-20	Q	ALCO	28.18	29.205	28.18	29.06	0.74	24,785	442	26.66	30.05
2024-03-19	Q	ALCO	27.67	28.60	27.67	28.32	0.66	30,465	499	26.76	29.18
2024-03-18	Q	ALCO	28.09	28.25	27.66	27.66	-0.57	32,158	378	22.55	29.18
2024-03-15	Q	ALCO	26.99	28.23	26.99	28.23	1.12	44,987	569	27.86	28.48
2024-03-14	Q	ALCO	27.15	27.49	26.96	27.11	-0.07	22,590	403	26.76	30.66
2024-03-13	Q	ALCO	27.2279	27.33	26.78	27.18	0.07	17,772	304	26.76	30.66
2024-03-12	Q	ALCO	26.85	27.26	26.825	27.11	0.39	13,616	491	26.00	29.18
2024-03-11	Q	ALCO	27.20	27.20	26.707	26.72	-0.42	18,483	677	26.00	30.66
2024-03-08	Q	ALCO	27.08	27.40	27.034	27.14	0.04	8,706	199	24.18	30.15
2024-03-07	Q	ALCO	27.2357	27.30	27.00	27.10	0.09	11,986	253	23.78	30.49
2024-03-06	Q	ALCO	27.10	27.3787	27.01	27.01	-0.08	12,099	300	24.07	29.18
2024-03-05	Q	ALCO	27.83	28.16	27.09	27.09	-0.64	16,689	400	24.07	29.18
2024-03-04	Q	ALCO	27.58	28.1632	27.58	27.73	-0.04	23,845	428	25.82	29.18
2024-03-01	Q	ALCO	27.585	27.77	27.50	27.77	0.06	16,907	623	25.82	36.90
2024-02-29	Q	ALCO	27.64	27.90	27.49	27.71	0.41	11,842	370	24.67	28.34
2024-02-28	Q	ALCO	27.37	27.88	27.15	27.30	-0.21	24,085	496	26.68	28.34
2024-02-27	Q	ALCO	27.32	27.65	27.07	27.51	0.15	48,358	879	26.68	30.67
2024-02-26	Q	ALCO	27.61	28.17	27.09	27.36	-0.05	47,682	724	25.82	36.83
2024-02-23	Q	ALCO	28.03	28.1575	27.19	27.41	-0.73	28,969	544	25.82	31.00
2024-02-22	Q	ALCO	28.07	28.82	27.68	28.14	-0.06	30,209	515	27.50	31.00
2024-02-21	Q	ALCO	28.53	28.70	27.92	28.20	-0.43	26,568	386	25.82	31.62
2024-02-20	Q	ALCO	28.83	29.435	28.40	28.63	-0.47	29,439	448	27.50	30.86
2024-02-19	Q	ALCO	28.98	29.44	28.90	29.10	-0.11	0	0	25.82	30.86
2024-02-16	Q	ALCO	28.98	29.44	28.90	29.10	-0.11	34,244	512	25.82	30.86
2024-02-15	Q	ALCO	28.48	29.47	28.48	29.21	0.70	32,202	541	27.50	36.85
2024-02-14	Q	ALCO	28.415	28.65	27.94	28.51	0.25	31,904	523	25.82	36.85
2024-02-13	Q	ALCO	29.85	30.51	28.18	28.26	-2.05	45,073	789	28.00	30.86
2024-02-12	Q	ALCO	28.91	30.45	28.91	30.31	1.30	45,139	702	27.50	31.00
2024-02-09	Q	ALCO	28.71	29.60	28.23	29.01	0.10	47,649	750	26.63	36.85
2024-02-08	Q	ALCO	28.42	29.36	28.38	28.91	0.73	44,390	541	28.00	32.19
2024-02-07	Q	ALCO	28.56	28.59	28.18	28.18	-0.58	19,487	403	25.17	29.75
2024-02-06	Q	ALCO	27.37	28.83	27.27	28.76	1.42	35,749	604	28.15	36.85