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	AMG	159.36	161.47	159.36	160.20	0.54	134,487	3,200	64.47	175.27
2024-04-25	Z	AMG	160.45	160.45	156.99	159.58	-2.50	188,297	3,560	64.03	189.92
2024-04-24	Z	AMG	160.91	162.705	160.91	162.07	0.57	218,527	3,549	150.00	170.00
2024-04-23	Z	AMG	161.72	163.35	160.88	161.47	-0.165	233,544	4,306	123.00	170.00
2024-04-22	Z	AMG	159.60	162.56	158.20	161.63	3.082	282,520	3,980	64.72	258.88
2024-04-19	Z	AMG	158.60	159.62	157.05	158.50	0.36	399,700	6,146	150.00	170.00
2024-04-18	Z	AMG	159.72	160.17	157.91	158.19	-0.79	258,731	4,353	150.00	170.00
2024-04-17	Z	AMG	160.95	161.755	158.89	158.91	-1.08	252,011	3,648	150.00	189.92
2024-04-16	Z	AMG	160.16	160.85	158.62	159.98	-1.235	302,617	4,148	150.00	170.00
2024-04-15	Z	AMG	164.09	164.68	160.26	161.00	-1.17	273,189	3,785	64.43	257.69
2024-04-12	Z	AMG	165.54	165.87	161.20	162.17	-3.99	331,173	6,078	150.00	170.00
2024-04-11	Z	AMG	166.92	167.24	165.00	166.17	-0.59	189,749	3,418	66.68	266.72
2024-04-10	Z	AMG	167.22	168.76	165.94	166.74	-2.80	209,883	3,897	150.00	170.00
2024-04-09	Z	AMG	169.62	169.65	166.825	169.52	1.22	219,401	3,190	67.67	170.00
2024-04-08	Z	AMG	166.78	168.53	166.73	168.31	2.45	213,419	3,562	167.58	170.00
2024-04-05	Z	AMG	163.35	166.27	163.19	165.88	1.89	298,028	3,368	66.32	170.00
2024-04-04	Z	AMG	167.99	168.63	163.80	163.89	-2.47	208,146	3,463	160.61	181.88
2024-04-03	Z	AMG	164.07	166.73	164.07	166.29	1.99	235,045	4,450	162.96	183.75
2024-04-02	Z	AMG	165.91	165.91	163.56	164.38	-1.43	286,835	4,396	163.57	167.67
2024-04-01	Z	AMG	167.30	167.30	165.03	165.89	-1.63	292,827	4,120	164.91	169.21
2024-03-29	Z	AMG	166.82	167.90	166.30	167.47	1.11	0	0	150.00	189.92
2024-03-28	Z	AMG	166.82	167.90	166.30	167.47	1.11	234,199	3,804	150.00	189.92
2024-03-27	Z	AMG	164.69	166.43	164.0301	166.36	2.67	226,841	3,502	150.00	170.00
2024-03-26	Z	AMG	164.18	165.025	163.27	163.58	0.10	173,113	2,668	150.00	170.00
2024-03-25	Z	AMG	163.75	164.98	163.33	163.48	-0.24	171,318	2,705	163.48	262.43
2024-03-22	Z	AMG	164.19	164.19	162.64	163.73		197,675	3,612	162.89	170.00
2024-03-21	Z	AMG	163.00	165.09	163.00	163.72	1.505	295,000	5,161	150.00	170.00
2024-03-20	Z	AMG	161.15	163.72	161.15	162.17	0.1325	487,574	5,951	162.17	170.00
2024-03-19	Z	AMG	161.68	162.93	160.735	161.94	0.55	231,323	3,104	150.00	170.00
2024-03-18	Z	AMG	161.00	162.29	160.13	161.26	0.24	236,549	2,317	64.32	170.00
2024-03-15	Z	AMG	159.91	162.62	159.91	161.04	0.088	379,477	3,426	150.00	256.39
2024-03-14	Z	AMG	160.73	161.30	158.71	160.91	-0.12	321,662	4,225	159.86	162.00
2024-03-13	Z	AMG	157.74	161.15	157.74	161.02	2.91	231,187	3,438	150.00	170.00
2024-03-12	Z	AMG	159.10	159.71	157.09	158.03	-0.62	162,888	3,299	157.43	170.00
2024-03-11	Z	AMG	158.80	159.5699	157.9968	158.76	-0.20	150,716	4,145	150.00	170.00
2024-03-08	Z	AMG	160.87	161.95	158.92	159.10	-0.97	123,262	3,379	150.00	178.45
2024-03-07	Z	AMG	159.64	160.65	159.42	160.13	1.11	104,834	2,715	63.89	191.48
2024-03-06	Z	AMG	160.04	160.04	158.08	159.00	0.37	123,570	2,979	141.30	178.51
2024-03-05	Z	AMG	158.95	159.999	157.20	158.58	-0.84	137,696	3,255	145.41	170.00
2024-03-04	Z	AMG	157.64	162.075	156.855	159.41	2.10	183,938	4,403	150.00	170.00
2024-03-01	Z	AMG	155.74	157.704	155.20	157.19	0.88	172,221	3,183	62.87	251.47
2024-02-29	Z	AMG	157.08	157.27	155.47	156.31	-0.205	361,603	4,471	62.54	250.12
2024-02-28	Z	AMG	156.53	158.32	156.285	156.43	-0.49	132,762	2,827	115.01	173.00
2024-02-27	Z	AMG	157.15	157.475	156.17	156.89	0.19	152,572	2,765	156.20	248.54
2024-02-26	Z	AMG	157.17	158.70	156.595	156.68	-0.98	106,504	2,498	62.75	250.99
2024-02-23	Z	AMG	158.34	159.65	157.65	157.66	-0.07	183,309	2,708	156.79	161.40
2024-02-22	Z	AMG	157.52	158.03	157.11	157.73	1.51	104,143	2,674	157.00	161.40
2024-02-21	Z	AMG	156.57	156.57	155.28	156.22	0.10	142,914	2,913	62.56	250.22
2024-02-20	Z	AMG	155.15	157.3871	155.15	156.14	-0.69	308,200	3,019	156.50	161.40
2024-02-19	Z	AMG	156.30	157.925	155.7125	156.72	-0.05	0	0	156.72	161.40
2024-02-16	Z	AMG	156.30	157.925	155.7125	156.72	-0.05	158,666	2,464	156.72	161.40
2024-02-15	Z	AMG	156.24	157.79	156.24	156.81	1.84	166,695	3,069	156.01	250.89
2024-02-14	Z	AMG	155.20	155.43	153.26	154.98	1.17	231,679	3,636	115.01	161.40
2024-02-13	Z	AMG	153.91	155.255	152.62	153.99	-3.07	260,128	3,509	115.01	161.40
2024-02-12	Z	AMG	156.04	159.15	155.48	157.13	1.19	193,674	3,588	153.50	161.40
2024-02-09	Z	AMG	154.58	156.30	153.57	155.89	1.58	186,218	3,490	62.41	189.92
2024-02-08	Z	AMG	153.86	155.39	152.14	154.30		395,463	4,310	61.81	247.23
2024-02-07	Z	AMG	154.68	155.975	152.59	154.31	0.20	247,584	4,264	139.55	189.92
2024-02-06	Z	AMG	156.49	157.13	152.9601	154.11	-2.81	315,499	7,215	61.73	189.92
2024-02-05	Z	AMG	154.39	159.49	153.325	156.91	7.24	530,457	7,367	62.60	250.40
2024-02-02	Z	AMG	150.63	151.07	149.18	149.66	-1.61	403,953	5,909	126.00	182.36
2024-02-01	Z	AMG	149.37	151.29	147.70	151.27	2.44	321,941	5,151	115.01	180.00
2024-01-31	Z	AMG	150.44	151.67	148.66	148.84	-2.34	320,248	3,959	59.65	238.57
2024-01-30	Z	AMG	151.15	152.35	151.03	151.24	-0.56	130,771	2,754	132.61	242.49
2024-01-29	Z	AMG	151.76	152.337	150.45	151.79	0.10	137,164	2,569	132.61	242.97