Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	APAM	43.06	43.84	42.93	43.84	0.46	301,512	4,442	42.97	47.76
2024-05-07	Z	APAM	43.13	43.72	43.11	43.38	0.43	347,726	5,216	42.81	43.96
2024-05-06	Z	APAM	42.78	43.00	42.44	42.96	0.68	339,869	4,417	42.59	43.53
2024-05-03	Z	APAM	42.86	42.96	42.145	42.29	0.35	402,585	4,837	36.58	48.30
2024-05-02	Z	APAM	41.30	41.99	41.01	41.93	1.095	397,864	4,515	32.50	46.13
2024-05-01	Z	APAM	40.76	41.69	40.5317	40.84	-0.09	483,477	3,967	36.58	45.08
2024-04-30	Z	APAM	41.42	41.675	40.865	40.93	-0.84	346,334	3,586	36.58	46.13
2024-04-29	Z	APAM	42.04	42.34	41.37	41.75	-0.22	345,379	3,777	41.80	46.13
2024-04-26	Z	APAM	41.29	42.11	41.0088	41.96	0.96	485,586	4,432	25.00	45.69
2024-04-25	Z	APAM	41.46	41.46	40.33	41.04	-1.1999	581,057	6,200	32.50	46.13
2024-04-24	Z	APAM	42.55	43.015	40.50	42.20	-1.18	598,285	7,201	36.58	46.13
2024-04-23	Z	APAM	42.61	43.52	42.61	43.43	0.895	518,032	5,262	36.58	43.55
2024-04-22	Z	APAM	42.69	42.97	42.36	42.55	-0.04	528,616	4,423	32.50	49.93
2024-04-19	Z	APAM	42.10	42.93	42.10	42.62	0.47	449,435	6,205	32.50	46.67
2024-04-18	Z	APAM	42.58	42.84	42.09	42.16	-0.05	412,626	4,644	41.27	47.05
2024-04-17	Z	APAM	42.70	42.75	42.11	42.19	-0.26	374,941	3,865	32.50	47.05
2024-04-16	Z	APAM	42.54	42.775	41.86	42.44	-0.55	469,855	5,725	42.01	47.05
2024-04-15	Z	APAM	43.81	44.085	42.61	42.99	-0.51	291,417	3,325	42.51	47.05
2024-04-12	Z	APAM	43.78	44.025	43.09	43.50	-0.555	348,747	5,077	26.51	47.76
2024-04-11	Z	APAM	44.93	44.93	43.91	44.06	-0.59	414,005	5,999	38.81	51.01
2024-04-10	Z	APAM	45.52	46.135	44.39	44.64	-2.13	572,496	4,834	21.95	50.74
2024-04-09	Z	APAM	46.24	46.75	45.50	46.74	0.545	264,970	3,328	22.29	51.23
2024-04-08	Z	APAM	45.20	46.56	45.17	46.20	1.28	472,293	3,663	45.62	46.81
2024-04-05	Z	APAM	44.65	45.20	44.39	44.97	0.35	261,077	2,789	25.58	49.99
2024-04-04	Z	APAM	45.62	46.055	44.61	44.62	-0.62	243,241	2,946	43.73	45.51
2024-04-03	Z	APAM	44.60	45.48	44.60	45.24	0.11	311,190	2,573	44.34	46.14
2024-04-02	Z	APAM	45.41	45.41	44.48	45.10	-0.365	395,855	3,623	44.50	45.68
2024-04-01	Z	APAM	45.71	45.71	45.10	45.49	-0.28	353,046	3,629	44.84	46.03
2024-03-29	Z	APAM	45.60	46.08	45.415	45.77	0.19	0	0	26.48	46.00
2024-03-28	Z	APAM	45.60	46.08	45.415	45.77	0.19	543,659	3,376	26.48	46.00
2024-03-27	Z	APAM	44.86	45.58	44.721	45.56	1.17	476,383	3,685	44.65	49.93
2024-03-26	Z	APAM	44.22	44.59	43.96	44.40	0.41	293,800	3,128	26.51	49.93
2024-03-25	Z	APAM	44.53	44.715	43.97	43.99	-0.40	197,738	2,618	43.45	44.62
2024-03-22	Z	APAM	44.68	44.75	44.07	44.39	-0.405	246,975	3,754	43.78	44.96
2024-03-21	Z	APAM	44.21	45.28	44.20	44.76	0.92	346,249	3,262	44.50	49.99
2024-03-20	Z	APAM	42.91	44.16	42.82	43.82	0.695	267,514	3,077	43.82	44.52
2024-03-19	Z	APAM	42.55	43.39	42.45	43.11	0.32	362,901	3,012	37.18	46.27
2024-03-18	Z	APAM	43.02	43.06	42.58	42.78	-0.33	340,000	3,270	23.00	45.89
2024-03-15	Z	APAM	42.45	43.43	42.45	43.13	0.42	1,484,625	4,689	42.77	43.71
2024-03-14	Z	APAM	43.52	43.70	42.30	42.72	-1.015	440,840	3,422	42.07	43.23
2024-03-13	Z	APAM	43.38	44.12	43.38	43.72	0.26	348,841	3,429	35.61	45.91
2024-03-12	Z	APAM	45.24	45.24	43.47	43.48	-1.335	400,115	4,307	43.12	43.96
2024-03-11	Z	APAM	44.59	44.98	44.32	44.81	0.09	411,795	3,842	43.10	49.94
2024-03-08	Z	APAM	45.84	45.92	44.71	44.71	-0.67	462,524	4,308	38.81	49.99
2024-03-07	Z	APAM	45.00	45.86	45.00	45.38	0.59	483,859	5,091	26.51	49.99
2024-03-06	Z	APAM	45.53	45.53	44.32	44.78	-0.17	458,869	4,680	41.50	46.41
2024-03-05	Z	APAM	44.40	45.52	44.40	44.97	0.26	571,743	5,305	37.96	46.00
2024-03-04	Z	APAM	43.89	45.58	43.89	44.71	1.03	727,725	6,787	41.50	49.41
2024-03-01	Z	APAM	43.13	43.71	42.60	43.71	0.64	677,927	4,835	38.69	47.70
2024-02-29	Z	APAM	42.31	43.11	42.1775	43.07	1.131	664,577	4,895	26.51	48.65
2024-02-28	Z	APAM	41.67	42.19	41.67	41.90	-0.22	395,453	4,504	38.19	47.20
2024-02-27	Z	APAM	42.41	42.44	42.01	42.12	0.02	261,638	3,385	41.65	42.38
2024-02-26	Z	APAM	41.88	42.365	41.7227	42.09	-0.07	318,460	4,439	38.19	48.83
2024-02-23	Z	APAM	42.60	42.70	42.13	42.16	-0.42	239,145	2,996	41.64	42.37
2024-02-22	Z	APAM	41.96	42.685	41.91	42.60	0.98	339,479	3,299	26.51	48.67
2024-02-21	Z	APAM	41.79	41.86	41.2001	41.62	-0.33	377,988	3,737	25.46	45.69
2024-02-20	Z	APAM	41.67	42.18	41.625	41.96	-0.16	393,005	3,474	25.58	45.00
2024-02-19	Z	APAM	42.05	42.52	41.735	42.13	-0.42	0	0	34.37	48.67
2024-02-16	Z	APAM	42.05	42.52	41.735	42.13	-0.42	419,507	3,408	34.37	48.67
2024-02-15	Z	APAM	41.31	42.70	40.9301	42.56	1.64	523,777	4,808	42.06	42.98
2024-02-14	Z	APAM	40.78	41.08	40.38	40.92	0.62	485,698	4,053	34.05	46.01
2024-02-13	Z	APAM	41.90	42.255	40.98	41.34	-2.03	791,462	6,142	37.20	41.79
2024-02-12	Z	APAM	42.80	43.79	42.775	43.38	0.515	566,186	4,017	43.28	47.11
2024-02-09	Z	APAM	42.58	43.28	42.25	42.86	0.45	406,704	3,898	38.35	47.70