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	AME	168.33	168.33	166.27	166.80	-1.06	1,678,566	14,504	166.44	167.44
2024-05-16	Z	AME	169.20	170.075	167.82	167.91	-1.75	978,243	11,387	153.17	168.59
2024-05-15	Z	AME	169.53	170.975	169.21	169.63	1.10	1,137,047	13,225	169.02	188.83
2024-05-14	Z	AME	170.00	170.95	168.30	168.53	-1.63	1,400,209	12,663	168.02	170.10
2024-05-13	Z	AME	171.26	171.56	169.80	170.10	-0.717	826,734	12,236	155.18	170.83
2024-05-10	Z	AME	171.01	171.57	170.39	170.80	0.92	1,193,660	12,081	169.30	171.96
2024-05-09	Z	AME	169.28	171.27	168.86	169.90	0.76	1,266,277	10,821	168.70	171.23
2024-05-08	Z	AME	169.19	169.84	168.30	169.14	-0.41	988,180	12,968	167.98	170.45
2024-05-07	Z	AME	168.21	169.91	168.21	169.58	1.52	1,008,450	13,409	168.85	170.00
2024-05-06	Z	AME	167.00	169.23	166.92	168.05	1.44	1,468,645	16,624	167.30	168.77
2024-05-03	Z	AME	163.70	166.88	162.78	166.56	3.19	2,065,096	21,271	163.00	176.00
2024-05-02	Z	AME	170.00	171.125	161.96	163.34	-10.69	2,896,004	25,554	163.36	168.98
2024-05-01	Z	AME	174.22	176.22	173.564	173.98	-0.76	1,267,970	13,108	174.00	177.70
2024-04-30	Z	AME	177.69	178.075	174.38	174.66	-3.03	1,138,334	10,340	172.50	174.56
2024-04-29	Z	AME	177.81	178.46	176.875	177.69	0.15	701,507	9,781	177.16	179.70
2024-04-26	Z	AME	178.16	179.01	177.45	177.51	-0.46	637,908	9,293	176.87	194.65
2024-04-25	Z	AME	177.13	178.78	176.37	177.93	-0.39	998,698	13,155	176.95	186.41
2024-04-24	Z	AME	180.68	181.14	177.04	178.22	-1.57	867,347	12,458	176.51	193.45
2024-04-23	Z	AME	179.10	180.41	178.58	179.85	2.09	600,975	8,000	152.73	181.76
2024-04-22	Z	AME	178.52	179.33	177.22	177.86	0.13	642,997	8,443	176.97	193.75
2024-04-19	Z	AME	178.14	178.73	176.77	177.70	0.42	806,642	8,269	161.03	178.28
2024-04-18	Z	AME	179.21	179.60	176.71	177.27	-0.76	629,044	8,776	176.29	177.79
2024-04-17	Z	AME	179.45	180.03	177.24	178.05	-1.01	900,870	10,706	177.81	194.19
2024-04-16	Z	AME	178.83	180.54	178.00	179.09	0.04	896,166	10,514	163.51	181.65
2024-04-15	Z	AME	181.655	182.805	178.55	179.08	-0.63	919,413	9,335	178.26	195.16
2024-04-12	Z	AME	178.63	180.105	178.12	179.71	-0.7675	826,319	10,356	178.72	180.24
2024-04-11	Z	AME	179.97	181.35	178.585	180.50	0.74	845,037	10,943	179.79	181.32
2024-04-10	Z	AME	178.96	181.69	178.04	179.75	-1.43	1,376,022	14,310	178.71	180.23
2024-04-09	Z	AME	181.20	181.555	178.815	181.18	0.22	749,050	9,489	180.53	181.73
2024-04-08	Z	AME	182.36	182.99	180.75	180.92	-1.28	659,788	7,442	180.22	181.74
2024-04-05	Z	AME	180.64	182.655	179.79	182.22	2.86	763,735	8,727	181.45	182.98
2024-04-04	Z	AME	182.36	182.85	179.00	179.34	-1.79	845,490	9,189	179.28	196.07
2024-04-03	Z	AME	180.38	182.50	180.38	181.11	0.75	739,596	8,758	165.28	182.27
2024-04-02	Z	AME	180.73	181.52	179.79	180.37	-0.02	921,880	9,821	163.55	181.65
2024-04-01	Z	AME	182.99	183.00	180.31	180.46	-2.465	772,505	8,378	179.48	181.00
2024-03-29	Z	AME	183.51	183.89	182.56	182.90	-0.91	0	0	182.18	183.71
2024-03-28	Z	AME	183.51	183.89	182.56	182.90	-0.91	1,043,545	8,895	182.18	183.71
2024-03-27	Z	AME	182.17	184.22	181.7897	183.72	2.09	670,800	7,671	182.08	207.16
2024-03-26	Z	AME	182.00	183.25	181.53	181.67	-1.06	752,368	8,419	181.50	207.16
2024-03-25	Z	AME	183.15	183.38	182.40	182.76	-0.38	652,718	7,907	181.93	210.79
2024-03-22	Z	AME	185.03	185.83	182.76	183.15	-1.75	780,317	10,012	166.00	183.85
2024-03-21	Z	AME	184.56	186.325	182.73	184.91	0.64	1,051,610	12,120	183.47	207.16
2024-03-20	Z	AME	182.27	184.21	181.40	184.20	2.24	1,022,018	9,644	181.38	184.20
2024-03-19	Z	AME	181.80	182.82	181.43	181.93	-0.19	963,687	8,158	180.66	183.38
2024-03-18	Z	AME	182.33	183.71	182.00	182.08	0.58	699,814	6,657	179.73	291.71
2024-03-15	Z	AME	180.34	182.97	180.34	181.52	-0.13	1,255,205	9,261	165.29	182.28
2024-03-14	Z	AME	182.07	182.38	180.81	181.62	0.24	664,322	8,100	180.54	182.07
2024-03-13	Z	AME	181.82	182.22	180.66	181.53	-0.33	1,182,735	8,943	166.26	289.76
2024-03-12	Z	AME	180.91	182.35	180.33	181.83	0.99	696,866	7,079	179.77	210.79
2024-03-11	Z	AME	180.80	181.31	178.92	180.86	-0.58	582,582	7,026	163.52	199.99
2024-03-08	Z	AME	181.79	182.72	181.09	181.44	-0.105	648,139	7,762	180.79	182.09
2024-03-07	Z	AME	181.37	182.21	180.72	181.58	1.62	620,375	7,156	160.07	200.25
2024-03-06	Z	AME	180.17	181.28	179.585	180.36	0.905	819,831	10,392	179.36	196.85
2024-03-05	Z	AME	180.67	180.845	178.4101	179.45	-1.64	629,974	10,099	163.45	180.05
2024-03-04	Z	AME	181.12	182.17	180.68	181.10	0.40	850,171	10,311	180.21	181.52
2024-03-01	Z	AME	180.42	181.41	179.54	180.65	0.47	1,534,781	9,928	164.38	181.07
2024-02-29	Z	AME	178.81	180.74	178.24	180.18	1.51	1,819,626	9,932	164.26	180.93
2024-02-28	Z	AME	178.00	179.67	177.31	178.72	0.99	544,759	6,390	162.66	202.10
2024-02-27	Z	AME	179.28	179.54	176.69	177.77	-1.159	781,052	9,358	177.08	193.64
2024-02-26	Z	AME	178.28	180.12	177.77	178.89	0.66	1,163,478	9,398	162.93	179.47
2024-02-23	Z	AME	178.79	179.23	177.03	178.20	0.07	964,726	9,424	162.04	186.19
2024-02-22	Z	AME	176.40	178.67	176.2783	178.21	3.48	835,298	9,621	162.04	194.19
2024-02-21	Z	AME	174.75	175.655	173.24	174.80		846,956	9,034	155.47	279.69
2024-02-20	Z	AME	172.99	175.365	172.51	174.81	1.04	1,311,748	13,104	160.00	179.94
2024-02-19	Z	AME	173.65	175.00	173.32	173.89	0.13	0	0	69.56	278.20