Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	AOS	85.44	85.83	84.90	85.22	0.09	559,290	7,611	84.67	85.80
2024-05-06	Z	AOS	84.98	85.465	84.78	85.15	0.878	567,936	7,232	84.05	86.13
2024-05-03	Z	AOS	84.48	84.88	84.03	84.31	0.73	558,240	9,950	83.56	92.43
2024-05-02	Z	AOS	83.09	83.925	82.82	83.55	0.7505	734,365	8,281	82.54	84.53
2024-05-01	Z	AOS	82.83	83.98	82.56	82.79	-0.08	973,934	13,270	82.55	83.62
2024-04-30	Z	AOS	84.01	84.94	82.67	82.84	-1.46	1,545,546	10,717	82.13	92.40
2024-04-29	Z	AOS	82.90	84.34	82.90	84.31	1.44	1,479,309	13,744	83.35	85.64
2024-04-26	Z	AOS	82.33	84.11	82.33	83.21	0.37	1,316,242	15,841	82.70	83.82
2024-04-25	Z	AOS	83.90	83.91	80.64	82.82	-4.14	2,380,902	21,069	76.69	89.00
2024-04-24	Z	AOS	87.77	88.77	86.30	87.00	-0.92	1,267,334	12,687	86.09	93.34
2024-04-23	Z	AOS	87.24	88.23	86.92	87.92	1.015	695,190	9,251	87.20	90.00
2024-04-22	Z	AOS	86.25	87.90	85.7801	86.90	0.82	1,268,034	13,212	86.27	87.40
2024-04-19	Z	AOS	86.81	87.44	85.851	86.07	-0.59	1,134,602	12,160	85.42	86.55
2024-04-18	Z	AOS	87.00	87.93	86.505	86.69	0.24	1,199,520	13,778	86.01	87.14
2024-04-17	Z	AOS	85.83	86.80	85.21	86.46	1.07	1,686,718	15,402	81.38	90.00
2024-04-16	Z	AOS	84.98	85.75	84.61	85.40	0.21	886,816	12,237	85.06	86.19
2024-04-15	Z	AOS	87.62	87.93	84.995	85.14	-1.36	770,844	9,984	73.31	86.24
2024-04-12	Z	AOS	85.33	86.58	85.33	86.50	0.3407	1,178,432	13,775	85.82	86.96
2024-04-11	Z	AOS	85.96	86.38	85.09	86.15	0.62	901,751	9,114	85.30	87.07
2024-04-10	Z	AOS	84.80	86.07	83.87	85.53	-0.94	1,002,766	11,214	84.17	86.83
2024-04-09	Z	AOS	87.10	87.10	85.18	86.47	-0.50	1,251,576	13,521	85.45	87.47
2024-04-08	Z	AOS	88.05	88.05	86.95	86.97	-0.57	902,744	9,668	86.43	87.57
2024-04-05	Z	AOS	87.39	88.025	86.79	87.54	0.415	921,497	11,670	86.27	88.84
2024-04-04	Z	AOS	89.39	89.69	86.96	87.14	-1.53	1,036,221	10,183	85.55	88.69
2024-04-03	Z	AOS	88.55	89.415	88.29	88.65	0.10	899,036	8,790	88.27	89.42
2024-04-02	Z	AOS	88.71	88.8999	87.89	88.55	-0.53	921,105	9,371	87.96	89.10
2024-04-01	Z	AOS	89.33	89.77	88.68	89.08	-0.385	676,209	7,816	88.61	89.30
2024-03-29	Z	AOS	89.07	89.62	88.725	89.46	0.58	0	0	88.39	90.47
2024-03-28	Z	AOS	89.07	89.62	88.725	89.46	0.58	1,003,652	7,404	88.39	90.47
2024-03-27	Z	AOS	88.42	88.87	88.00	88.85	0.99	776,326	6,779	88.15	89.29
2024-03-26	Z	AOS	88.02	88.70	87.61	87.88	-0.17	892,414	7,792	87.29	88.56
2024-03-25	Z	AOS	89.38	89.86	88.01	88.04	-1.23	747,935	7,788	87.56	88.70
2024-03-22	Z	AOS	89.54	89.82	88.94	89.28	-0.62	1,008,449	8,931	88.67	89.82
2024-03-21	Z	AOS	87.83	89.96	87.83	89.88	2.239	758,264	8,530	81.72	90.31
2024-03-20	Z	AOS	86.93	87.72	86.4201	87.64	0.83	563,890	6,187	87.64	88.05
2024-03-19	Z	AOS	85.97	86.82	85.7001	86.78	0.88	773,189	7,968	86.04	87.00
2024-03-18	Z	AOS	87.11	87.4785	85.675	85.86	-1.24	1,064,232	8,817	83.00	87.62
2024-03-15	Z	AOS	86.04	87.905	86.04	87.09	0.48	2,636,374	11,514	86.53	87.65
2024-03-14	Z	AOS	86.26	86.89	85.985	86.62	0.46	941,323	11,095	85.91	87.03
2024-03-13	Z	AOS	85.97	86.55	85.54	86.16	0.23	810,347	8,122	85.42	86.88
2024-03-12	Z	AOS	85.40	86.07	85.02	85.93	0.5825	658,703	8,368	85.50	86.41
2024-03-11	Z	AOS	85.64	85.83	84.622	85.31	-0.52	699,401	7,856	84.00	94.00
2024-03-08	Z	AOS	87.04	87.60	85.66	85.82	-0.83	627,436	7,993	85.36	86.28
2024-03-07	Z	AOS	85.15	86.81	84.88	86.65	2.16	914,142	9,080	74.38	95.52
2024-03-06	Z	AOS	84.15	85.18	84.10	84.50	0.83	674,659	8,029	83.88	84.79
2024-03-05	Z	AOS	84.86	84.98	83.15	83.69	-1.39	989,970	9,837	76.69	85.97
2024-03-04	Z	AOS	84.00	85.64	83.97	85.10	1.15	1,016,477	11,548	77.86	85.55
2024-03-01	Z	AOS	82.595	84.0825	82.52	84.03	1.13	1,221,833	10,278	83.94	134.33
2024-02-29	Z	AOS	83.47	83.48	82.51	82.90		1,464,836	9,158	81.56	84.31
2024-02-28	Z	AOS	82.34	83.425	82.03	82.89	0.60	870,782	8,933	81.44	90.60
2024-02-27	Z	AOS	81.92	82.40	81.45	82.30	0.76	751,252	8,399	81.83	82.52
2024-02-26	Z	AOS	81.40	81.90	81.10	81.59	0.19	680,703	7,571	81.12	82.34
2024-02-23	Z	AOS	80.96	81.51	80.61	81.40	0.77	788,480	6,371	80.84	81.73
2024-02-22	Z	AOS	80.82	80.95	79.91	80.61	0.40	843,003	8,911	80.12	80.97
2024-02-21	Z	AOS	79.91	80.48	79.60	80.23	0.585	781,205	8,968	70.68	80.40
2024-02-20	Z	AOS	79.55	80.37	79.055	79.64	-0.455	1,040,523	8,796	70.68	89.14
2024-02-19	Z	AOS	80.74	81.36	80.00	80.09	-0.91	0	0	79.44	80.34
2024-02-16	Z	AOS	80.74	81.36	80.00	80.09	-0.91	752,019	7,119	79.44	80.34
2024-02-15	Z	AOS	81.80	82.16	80.05	81.00	-0.12	906,736	10,620	80.48	81.16
2024-02-14	Z	AOS	80.00	81.47	79.73	81.17	1.94	1,050,615	9,813	75.88	83.96
2024-02-13	Z	AOS	79.63	80.30	78.76	79.25	-2.03	1,136,023	8,542	74.75	83.96
2024-02-12	Z	AOS	80.76	81.6133	80.43	81.28	0.73	654,046	7,586	80.72	81.61
2024-02-09	Z	AOS	80.29	80.80	79.98	80.54	0.30	707,610	7,404	80.06	80.94
2024-02-08	Z	AOS	80.22	80.82	79.73	80.25	0.39	835,457	8,359	76.10	81.08