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	ALEX	16.30	16.47	15.86	16.19	0.36	328,269	2,195	16.13	17.84
2024-04-25	Z	ALEX	15.91	15.945	15.79	15.83	-0.17	235,247	1,893	14.51	18.31
2024-04-24	Z	ALEX	16.11	16.135	15.98	16.00	-0.31	311,629	2,095	14.39	18.31
2024-04-23	Z	ALEX	16.17	16.39	16.16	16.30	0.17	262,502	2,270	14.59	18.31
2024-04-22	Z	ALEX	16.11	16.24	16.0078	16.13	0.045	280,851	2,335	14.18	17.55
2024-04-19	Z	ALEX	15.75	16.10	15.75	16.09	0.34	298,396	2,418	14.33	18.23
2024-04-18	Z	ALEX	15.70	15.87	15.63	15.76	0.12	269,600	2,137	14.18	17.38
2024-04-17	Z	ALEX	15.78	15.79	15.53	15.64	-0.045	266,994	2,781	14.24	17.15
2024-04-16	Z	ALEX	15.83	15.84	15.62	15.68	-0.27	183,842	1,443	14.18	17.49
2024-04-15	Z	ALEX	16.10	16.12	15.88	15.975	-0.075	328,212	1,607	14.29	17.72
2024-04-12	Z	ALEX	16.07	16.18	15.98	16.05	-0.13	256,344	2,124	14.47	17.71
2024-04-11	Z	ALEX	16.00	16.18	15.92	16.17	0.22	261,242	2,039	14.51	17.86
2024-04-10	Z	ALEX	16.02	16.02	15.74	15.94	-0.50	395,531	5,106	14.18	17.76
2024-04-09	Z	ALEX	16.08	16.46	16.06	16.46	0.39	210,127	1,284	14.56	18.44
2024-04-08	Z	ALEX	16.04	16.115	16.025	16.07	0.14	184,176	2,188	14.56	18.23
2024-04-05	Z	ALEX	15.88	15.995	15.86	15.94	0.04	277,487	2,129	14.45	17.63
2024-04-04	Z	ALEX	16.19	16.235	15.89	15.90	-0.15	257,928	1,762	15.89	17.96
2024-04-03	Z	ALEX	15.93	16.08	15.92	16.04	0.01	222,930	1,575	15.85	17.98
2024-04-02	Z	ALEX	16.02	16.12	15.82	16.02	-0.175	435,250	2,480	14.45	18.44
2024-04-01	Z	ALEX	16.45	16.45	16.19	16.20	-0.26	209,314	2,005	16.19	16.52
2024-03-29	Z	ALEX	16.32	16.49	16.32	16.47	0.15	0	0	14.78	16.51
2024-03-28	Z	ALEX	16.32	16.49	16.32	16.47	0.15	482,268	1,794	14.78	16.51
2024-03-27	Z	ALEX	16.09	16.32	16.09	16.32	0.365	295,237	1,971	16.05	18.10
2024-03-26	Z	ALEX	16.09	16.09	15.84	15.94	-0.06	669,239	3,286	15.71	17.71
2024-03-25	Z	ALEX	16.19	16.28	16.00	16.00	-0.11	198,279	1,755	14.45	17.71
2024-03-22	Z	ALEX	16.61	16.61	16.09	16.12	-0.455	256,274	2,226	16.09	17.58
2024-03-21	Z	ALEX	16.55	16.73	16.45	16.57	0.10	661,233	1,805	16.31	17.50
2024-03-20	Z	ALEX	16.04	16.465	16.04	16.46	0.27	367,045	1,778	14.65	16.48
2024-03-19	Z	ALEX	16.08	16.28	16.06	16.18	0.06	331,317	1,774	14.51	18.38
2024-03-18	Z	ALEX	15.91	16.17	15.84	16.11	0.17	355,688	1,533	14.52	17.80
2024-03-15	Z	ALEX	15.78	16.03	15.78	15.96	0.029	998,872	1,518	14.45	20.50
2024-03-14	Z	ALEX	16.00	16.05	15.835	15.92	-0.3275	625,617	3,638	14.45	17.69
2024-03-13	Z	ALEX	16.43	16.58	16.40	16.48	0.02	295,341	1,841	16.31	18.32
2024-03-12	Z	ALEX	16.56	16.56	16.36	16.47	-0.12	313,425	1,994	14.86	18.13
2024-03-11	Z	ALEX	16.58	16.72	16.48	16.59	-0.105	267,778	2,010	16.39	19.72
2024-03-08	Z	ALEX	16.81	16.93	16.66	16.69	0.031	318,138	2,081	14.94	18.52
2024-03-07	Z	ALEX	16.82	16.87	16.60	16.65	-0.085	214,208	1,557	14.97	18.42
2024-03-06	Z	ALEX	16.86	17.02	16.71	16.74	0.04	238,446	1,688	15.08	18.44
2024-03-05	Z	ALEX	16.58	16.89	16.58	16.71	0.05	326,834	2,071	14.99	18.58
2024-03-04	Z	ALEX	16.62	16.68	16.52	16.68		250,954	2,374	14.99	18.35
2024-03-01	Z	ALEX	16.245	16.82	16.231	16.67	0.41	715,021	2,373	14.77	20.50
2024-02-29	Z	ALEX	16.82	16.82	15.84	16.26	-0.46	949,460	3,133	16.19	20.49
2024-02-28	Z	ALEX	16.84	17.09	16.72	16.73	-0.23	445,352	2,208	14.26	19.72
2024-02-27	Z	ALEX	17.06	17.135	16.96	16.97	-0.035	279,763	1,657	15.24	18.74
2024-02-26	Z	ALEX	17.01	17.11	16.90	17.01	-0.015	301,172	1,753	14.26	20.50
2024-02-23	Z	ALEX	17.16	17.26	17.03	17.03	-0.135	341,711	1,242	15.47	19.02
2024-02-22	Z	ALEX	17.21	17.22	17.01	17.20	-0.055	234,918	1,638	15.55	19.72
2024-02-21	Z	ALEX	17.30	17.435	17.165	17.24	-0.08	242,745	1,687	15.55	20.44
2024-02-20	Z	ALEX	17.17	17.41	17.17	17.31	-0.03	167,753	1,061	15.55	20.50
2024-02-19	Z	ALEX	17.31	17.52	17.21	17.35	-0.15	0	0	15.10	19.18
2024-02-16	Z	ALEX	17.31	17.52	17.21	17.35	-0.15	230,919	1,535	15.10	19.18
2024-02-15	Z	ALEX	17.22	17.51	17.22	17.50	0.455	253,841	2,011	14.26	21.40
2024-02-14	Z	ALEX	17.22	17.235	16.90	17.05	0.01	209,636	1,213	14.35	21.40
2024-02-13	Z	ALEX	17.00	17.20	16.78	17.05	-0.46	359,337	2,203	15.21	20.80
2024-02-12	Z	ALEX	17.22	17.61	17.22	17.49	0.32	299,322	1,704	14.26	21.40
2024-02-09	Z	ALEX	17.24	17.26	16.95	17.17	-0.03	457,497	2,194	15.36	19.05
2024-02-08	Z	ALEX	17.06	17.22	16.99	17.21	0.16	342,358	1,617	14.41	21.49
2024-02-07	Z	ALEX	17.17	17.17	16.99	17.06	-0.071	199,551	1,191	15.35	18.76
2024-02-06	Z	ALEX	16.99	17.26	16.89	17.12	0.095	282,276	1,635	15.27	18.97
2024-02-05	Z	ALEX	16.89	17.20	16.77	17.03	-0.105	228,440	1,429	14.41	21.40
2024-02-02	Z	ALEX	17.14	17.29	16.96	17.14	-0.285	265,280	1,686	14.26	21.40
2024-02-01	Z	ALEX	17.34	17.455	17.055	17.43	0.11	296,042	2,316	14.26	21.40
2024-01-31	Z	ALEX	17.69	17.78	17.31	17.32	-0.36	324,858	1,720	15.55	19.41
2024-01-30	Z	ALEX	17.70	17.82	17.61	17.68	-0.12	168,110	1,225	16.01	19.91
2024-01-29	Z	ALEX	17.69	17.85	17.64	17.80	0.085	235,334	1,579	16.01	21.44