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	Z	AMT	183.50	184.89	181.17	181.74	2.14	3,130,326	28,327	179.60	182.30
2024-05-02	Z	AMT	178.01	179.70	175.365	179.64	2.69	3,278,170	29,915	174.70	179.64
2024-05-01	Z	AMT	173.28	178.81	171.495	176.84	5.18	3,877,574	34,151	174.70	178.00
2024-04-30	Z	AMT	175.53	176.92	170.46	171.56	-3.41	3,710,729	26,908	170.75	171.89
2024-04-29	Z	AMT	173.26	175.56	173.20	174.99	3.32	2,114,447	22,222	176.16	180.22
2024-04-26	Z	AMT	172.72	174.94	171.33	171.69	-1.23	1,701,397	20,411	171.90	172.07
2024-04-25	Z	AMT	171.75	173.22	171.28	172.90	-0.36	1,862,284	18,863	171.53	173.45
2024-04-24	Z	AMT	172.67	175.44	172.355	173.35	-0.87	3,029,328	22,852	173.00	180.00
2024-04-23	Z	AMT	172.49	176.07	171.43	174.18	1.92	2,658,995	25,129	172.46	176.54
2024-04-22	Z	AMT	171.63	172.94	171.01	172.30	1.035	2,603,652	27,326	170.00	172.57
2024-04-19	Z	AMT	171.80	173.01	170.69	171.30	0.40	2,867,578	26,997	170.55	171.47
2024-04-18	Z	AMT	173.73	174.06	170.67	171.00	-1.07	2,276,161	23,969	170.01	172.00
2024-04-17	Z	AMT	172.96	173.36	171.08	172.02	-0.22	2,732,424	25,629	171.75	176.27
2024-04-16	Z	AMT	177.95	177.95	171.76	172.21	-5.93	3,848,815	41,054	172.22	174.25
2024-04-15	Z	AMT	179.14	180.28	176.02	178.16	-1.04	2,563,028	28,242	177.51	178.94
2024-04-12	Z	AMT	178.78	179.675	177.13	179.20	0.48	3,838,997	26,706	178.64	180.89
2024-04-11	Z	AMT	182.01	182.28	178.33	178.64	-1.7115	3,688,576	37,653	178.11	179.28
2024-04-10	Z	AMT	187.19	187.485	180.54	181.96	-10.905	4,136,154	36,411	181.88	183.25
2024-04-09	Z	AMT	189.37	192.99	188.84	192.81	4.71	1,962,966	20,061	192.43	193.37
2024-04-08	Z	AMT	190.10	190.4875	186.635	188.21	-1.87	2,296,790	26,341	187.93	191.06
2024-04-05	Z	AMT	189.25	192.24	188.78	190.17	-0.09	2,538,774	29,048	190.20	190.57
2024-04-04	Z	AMT	194.09	194.80	190.09	190.30	-2.04	2,265,418	20,320	190.04	190.90
2024-04-03	Z	AMT	191.37	193.25	190.18	192.31	0.13	2,270,354	20,214	192.14	193.08
2024-04-02	Z	AMT	191.83	193.83	191.34	192.18	-0.82	2,321,283	25,175	185.00	193.95
2024-04-01	Z	AMT	196.55	196.58	192.185	193.01	-4.56	2,195,492	22,242	192.27	195.63
2024-03-29	Z	AMT	198.37	198.37	196.005	197.59	0.19	0	0	197.03	197.55
2024-03-28	Z	AMT	198.37	198.37	196.005	197.59	0.19	2,170,518	20,596	197.03	197.55
2024-03-27	Z	AMT	195.645	197.75	194.02	197.38	3.28	2,494,191	21,288	197.01	197.69
2024-03-26	Z	AMT	195.26	195.47	193.90	194.10	-1.47	1,823,350	18,401	194.10	195.02
2024-03-25	Z	AMT	193.69	196.22	193.53	195.56	2.78	2,144,194	21,790	195.00	197.02
2024-03-22	Z	AMT	194.74	194.74	191.55	192.79	-1.095	2,581,855	22,924	190.00	194.14
2024-03-21	Z	AMT	195.86	196.55	193.66	193.94	-0.79	2,658,044	23,267	194.00	194.78
2024-03-20	Z	AMT	195.42	196.72	193.81	194.63	-1.98	2,154,892	18,889	193.05	195.80
2024-03-19	Z	AMT	196.17	196.88	194.6953	196.63	0.69	1,463,531	16,655	194.00	199.93
2024-03-18	Z	AMT	196.60	197.83	195.51	195.91	-1.46	1,833,522	15,668	195.00	195.95
2024-03-15	Z	AMT	195.58	198.75	195.13	197.34	-1.88	3,346,946	18,802	194.21	200.66
2024-03-14	Z	AMT	201.02	202.55	196.21	199.19	-3.087	2,010,380	19,705	198.70	201.69
2024-03-13	Z	AMT	204.30	205.05	201.29	202.35	-1.87	1,690,390	18,706	202.26	203.15
2024-03-12	Z	AMT	205.71	206.24	201.58	204.18	-2.56	1,746,149	22,801	202.00	204.45
2024-03-11	Z	AMT	205.93	208.32	204.86	206.75	-0.51	2,006,209	19,550	198.17	215.00
2024-03-08	Z	AMT	206.60	209.16	205.89	207.31	2.63	2,155,964	17,666	207.40	218.50
2024-03-07	Z	AMT	207.63	207.93	203.795	204.73	-1.19	2,085,789	21,156	204.81	204.99
2024-03-06	Z	AMT	206.46	207.23	204.99	206.01	0.60	1,865,462	19,794	205.38	205.84
2024-03-05	Z	AMT	205.94	209.61	204.64	205.42	-0.645	2,469,875	21,294	205.42	209.50
2024-03-04	Z	AMT	201.43	206.52	198.99	206.15	4.37	2,851,836	27,873	199.00	207.00
2024-03-01	Z	AMT	198.85	202.05	196.16	201.70	2.84	3,473,492	30,920	201.00	201.64
2024-02-29	Z	AMT	195.20	200.80	195.14	198.86	5.10	4,676,993	34,633	197.50	203.00
2024-02-28	Z	AMT	186.50	195.83	186.50	193.76	7.12	4,059,115	35,589	183.89	194.44
2024-02-27	Z	AMT	189.19	190.61	181.16	186.68	-0.86	4,672,137	37,991	1.00	187.30
2024-02-26	Z	AMT	189.20	191.375	186.72	187.72	-2.28	3,310,656	28,170	188.40	192.99
2024-02-23	Z	AMT	188.12	191.27	187.45	189.93	1.92	1,458,180	17,274	189.10	190.12
2024-02-22	Z	AMT	189.01	189.01	185.605	188.01	-0.18	2,149,707	22,290	187.35	188.46
2024-02-21	Z	AMT	189.22	189.66	186.63	188.22	-0.1739	1,863,158	19,999	186.50	197.17
2024-02-20	Z	AMT	187.09	188.71	185.77	188.40	1.36	2,241,019	20,992	186.00	189.28
2024-02-19	Z	AMT	186.78	187.61	185.015	187.13	-2.355	0	0	186.13	187.15
2024-02-16	Z	AMT	186.78	187.61	185.015	187.13	-2.355	2,127,397	19,219	186.13	187.15
2024-02-15	Z	AMT	189.97	190.725	187.74	189.46	1.02	2,411,941	24,799	189.52	189.83
2024-02-14	Z	AMT	188.85	190.0275	186.84	188.49	0.14	1,818,118	17,269	184.66	198.81
2024-02-13	Z	AMT	188.17	188.70	184.05	188.42	-3.355	3,512,558	28,163	185.80	190.85
2024-02-12	Z	AMT	194.99	195.41	191.44	191.77	-2.649	1,589,691	17,494	191.04	192.06
2024-02-09	Z	AMT	193.40	194.51	191.64	194.44	0.79	1,903,941	15,684	194.04	194.77
2024-02-08	Z	AMT	192.63	194.25	191.63	193.64		2,001,150	18,509	193.29	193.93
2024-02-07	Z	AMT	192.29	193.86	190.55	193.62	1.96	2,254,799	22,237	186.08	222.20
2024-02-06	Z	AMT	189.47	192.57	189.15	191.67	2.185	1,776,959	16,514	191.30	192.50