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	ALSN	75.35	75.35	74.36	75.14	0.06	522,062	7,617	72.00	89.01
2024-05-16	Z	ALSN	75.61	75.95	75.01	75.33	-0.61	564,306	7,295	72.00	89.01
2024-05-15	Z	ALSN	75.57	75.9999	75.11	75.93	0.75	511,832	8,101	75.51	86.84
2024-05-14	Z	ALSN	74.76	75.24	74.40	75.20	0.53	403,575	6,073	74.79	82.22
2024-05-13	Z	ALSN	76.52	76.94	74.12	74.70	-1.827	698,474	9,083	67.86	75.17
2024-05-10	Z	ALSN	77.00	77.30	76.22	76.52	-0.30	644,664	8,947	76.55	79.50
2024-05-09	Z	ALSN	75.99	76.85	75.72	76.81	1.02	419,011	8,975	76.40	77.15
2024-05-08	Z	ALSN	75.24	76.23	75.2382	75.82	0.22	704,561	8,237	66.23	86.84
2024-05-07	Z	ALSN	75.50	76.29	75.12	75.62	0.76	822,360	11,824	75.35	81.00
2024-05-06	Z	ALSN	74.85	75.105	74.175	74.84	0.80	899,948	9,055	74.36	75.31
2024-05-03	Z	ALSN	75.44	75.44	73.805	74.06	-0.61	965,882	11,027	74.00	74.95
2024-05-02	Z	ALSN	74.38	74.75	73.20	74.66	0.91	537,118	7,106	65.91	74.85
2024-05-01	Z	ALSN	73.52	74.845	73.26	73.77	0.24	582,181	7,599	73.11	82.82
2024-04-30	Z	ALSN	75.32	75.80	73.33	73.55	-2.525	1,061,887	9,335	72.67	82.82
2024-04-29	Z	ALSN	75.00	77.03	74.75	76.08	1.60	1,339,815	12,262	75.56	82.57
2024-04-26	Z	ALSN	74.04	77.805	71.5898	74.49	-5.775	1,656,438	15,149	74.26	81.44
2024-04-25	Z	ALSN	78.85	80.495	78.33	80.26	0.325	811,857	9,153	72.00	81.00
2024-04-24	Z	ALSN	80.18	80.91	79.15	80.03	0.28	799,192	6,898	64.93	86.88
2024-04-23	Z	ALSN	79.49	80.08	79.23	79.75	0.65	531,475	7,125	72.69	90.19
2024-04-22	Z	ALSN	78.68	79.73	77.82	79.12	0.75	619,293	7,148	78.78	86.36
2024-04-19	Z	ALSN	79.33	79.90	78.20	78.39	-1.005	816,004	8,011	77.81	78.80
2024-04-18	Z	ALSN	80.23	80.64	79.025	79.39	-0.37	520,740	6,522	79.40	79.75
2024-04-17	Z	ALSN	80.59	80.59	78.8593	79.78	-0.46	639,464	7,240	65.85	81.50
2024-04-16	Z	ALSN	80.64	80.7432	79.49	80.25	-0.695	602,780	10,104	79.97	87.89
2024-04-15	Z	ALSN	82.28	82.7125	80.3963	80.959	0.079	530,281	5,816	80.46	81.44
2024-04-12	Z	ALSN	81.82	82.50	80.27	80.88	-0.99	571,836	6,773	80.29	81.27
2024-04-11	Z	ALSN	82.44	82.45	81.0783	81.86	-0.42	479,418	5,905	68.59	90.19
2024-04-10	Z	ALSN	80.80	82.575	80.15	82.28	0.29	389,875	5,978	81.66	82.44
2024-04-09	Z	ALSN	82.62	82.83	81.07	82.01	-0.58	520,429	6,178	81.78	82.56
2024-04-08	Z	ALSN	82.67	83.00	82.22	82.58	0.28	445,792	5,243	82.33	83.10
2024-04-05	Z	ALSN	81.91	83.00	81.65	82.29	0.54	673,861	7,967	74.67	95.52
2024-04-04	Z	ALSN	82.98	83.4225	81.3321	81.75	-0.4401	551,450	7,462	74.37	83.39
2024-04-03	Z	ALSN	81.42	82.56	81.21	82.19	0.77	732,797	10,079	75.22	88.40
2024-04-02	Z	ALSN	80.40	81.84	80.191	81.43	0.595	707,500	10,480	80.92	88.93
2024-04-01	Z	ALSN	81.11	82.01	80.66	80.83	-0.35	508,195	6,477	79.00	82.45
2024-03-29	Z	ALSN	80.74	81.54	80.44	81.16	0.38	0	0	81.65	82.78
2024-03-28	Z	ALSN	80.74	81.54	80.44	81.16	0.38	833,248	5,961	81.65	82.78
2024-03-27	Z	ALSN	80.64	80.84	79.99	80.80	0.83	411,717	5,661	79.18	80.98
2024-03-26	Z	ALSN	79.69	80.34	79.495	79.97	0.85	554,201	5,604	80.35	80.59
2024-03-25	Z	ALSN	78.86	79.58	78.52	79.10	0.10	403,706	5,685	78.70	86.29
2024-03-22	Z	ALSN	78.53	79.43	78.46	79.03	0.545	499,686	5,953	71.78	79.49
2024-03-21	Z	ALSN	78.11	78.53	77.38	78.47	0.81	552,085	7,369	59.94	86.84
2024-03-20	Z	ALSN	77.48	78.03	76.56	77.65	0.255	484,711	5,914	77.36	84.88
2024-03-19	Z	ALSN	76.14	77.625	76.14	77.37	1.14	680,374	6,119	77.00	84.88
2024-03-18	Z	ALSN	75.70	76.90	75.61	76.24	1.00	617,378	5,768	68.14	77.09
2024-03-15	Z	ALSN	74.62	75.93	74.62	75.27	0.29	817,202	5,416	68.39	75.74
2024-03-14	Z	ALSN	75.56	75.85	74.57	74.99	-0.575	477,607	6,049	74.99	75.33
2024-03-13	Z	ALSN	75.32	76.03	75.18	75.56	0.17	381,975	4,672	75.27	76.04
2024-03-12	Z	ALSN	74.73	75.47	74.0853	75.42	0.87	392,644	6,717	75.06	75.83
2024-03-11	Z	ALSN	73.84	74.70	73.16	74.56	0.535	568,097	7,208	67.02	82.70
2024-03-08	Z	ALSN	75.93	76.38	73.9501	74.04	-1.34	668,662	7,424	73.66	74.42
2024-03-07	Z	ALSN	76.54	77.09	75.28	75.39	-0.87	635,545	6,691	75.03	82.29
2024-03-06	Z	ALSN	75.66	76.76	75.60	76.23	0.94	617,277	6,175	68.05	83.90
2024-03-05	Z	ALSN	75.97	76.66	75.03	75.31	-0.92	562,250	7,740	67.91	83.17
2024-03-04	Z	ALSN	75.40	76.94	75.40	76.21	0.82	566,628	7,699	69.33	83.08
2024-03-01	Z	ALSN	75.175	76.20	75.175	75.39	0.31	664,282	6,482	68.96	83.29
2024-02-29	Z	ALSN	75.61	75.65	74.19	75.33	-0.26	1,227,926	9,754	68.89	83.30
2024-02-28	Z	ALSN	74.89	76.43	74.89	75.59	0.23	757,337	6,956	68.59	80.00
2024-02-27	Z	ALSN	75.12	75.48	74.47	75.35	0.51	866,519	8,255	72.50	80.00
2024-02-26	Z	ALSN	74.50	75.24	74.255	74.83	0.21	664,776	8,016	66.70	74.46
2024-02-23	Z	ALSN	72.84	74.82	72.505	74.63	1.23	1,155,780	8,564	69.00	75.75
2024-02-22	Z	ALSN	71.99	73.47	71.35	73.39	2.525	1,401,392	8,792	58.08	80.86
2024-02-21	Z	ALSN	70.16	70.98	69.80	70.88	-0.08	1,003,424	9,354	63.66	79.02
2024-02-20	Z	ALSN	68.89	70.99	67.61	70.97	0.40	1,093,359	11,380	56.70	78.91
2024-02-19	Z	ALSN	71.34	71.60	70.46	70.57	-1.15	0	0	62.79	78.39