Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	APD	238.67	244.13	235.1405	243.69	6.18	1,811,409	23,846	243.87	247.75
2024-05-01	Z	APD	233.98	240.87	233.52	237.49	1.15	1,845,053	22,227	235.50	251.32
2024-04-30	Z	APD	232.58	237.15	228.81	236.34	-1.90	3,555,868	28,220	232.81	239.15
2024-04-29	Z	APD	237.00	239.54	236.595	238.12	2.03	1,628,909	19,965	238.00	239.50
2024-04-26	Z	APD	234.88	238.40	234.46	236.08	1.11	1,251,373	15,460	235.53	236.93
2024-04-25	Z	APD	234.48	235.98	233.47	235.08	0.36	1,037,756	16,692	225.60	236.63
2024-04-24	Z	APD	232.43	235.08	231.75	234.68	0.955	1,297,346	14,095	231.70	238.00
2024-04-23	Z	APD	233.47	235.185	232.09	233.71	-0.65	1,175,218	16,268	231.30	265.00
2024-04-22	Z	APD	231.93	234.58	229.19	234.36	2.72	1,591,165	19,785	234.36	234.88
2024-04-19	Z	APD	233.07	235.72	230.90	231.64	-1.34	1,797,253	17,940	230.72	232.11
2024-04-18	Z	APD	230.92	233.53	228.48	233.02	4.015	1,302,043	18,854	230.52	235.54
2024-04-17	Z	APD	229.17	230.15	227.76	229.01	1.32	1,452,506	19,498	229.01	229.87
2024-04-16	Z	APD	230.60	231.115	227.53	227.76	-3.44	2,590,089	24,866	227.67	229.05
2024-04-15	Z	APD	232.755	234.23	229.66	231.29	-0.24	1,307,420	17,314	230.43	251.32
2024-04-12	Z	APD	234.32	235.37	230.68	231.53	-4.685	1,520,062	17,714	230.00	234.24
2024-04-11	Z	APD	236.50	238.225	234.95	236.25	0.32	1,737,581	19,454	235.92	237.03
2024-04-10	Z	APD	235.60	236.83	234.6839	235.91	-3.75	1,407,451	17,941	233.51	247.00
2024-04-09	Z	APD	238.87	239.71	237.02	239.66	1.98	890,819	14,717	239.10	242.26
2024-04-08	Z	APD	239.52	240.82	237.31	237.63	-0.98	1,013,613	12,595	237.01	238.42
2024-04-05	Z	APD	236.88	239.785	236.63	238.68	1.74	1,588,819	16,847	235.67	239.38
2024-04-04	Z	APD	241.12	241.4399	236.589	237.11	-2.46	829,701	14,995	234.85	242.60
2024-04-03	Z	APD	240.12	241.30	238.895	239.60	-0.16	1,008,988	14,505	237.19	244.39
2024-04-02	Z	APD	243.08	243.715	237.28	239.84	-3.47	1,227,294	18,186	239.09	240.50
2024-04-01	Z	APD	242.93	244.65	241.53	243.42	1.12	851,323	14,407	242.41	243.84
2024-03-29	Z	APD	241.73	243.45	240.78	242.27	1.04	0	0	240.48	243.89
2024-03-28	Z	APD	241.73	243.45	240.78	242.27	1.04	1,439,930	15,486	240.48	243.89
2024-03-27	Z	APD	238.88	243.11	238.5797	243.10	5.24	926,765	15,048	243.10	246.98
2024-03-26	Z	APD	239.14	239.14	236.21	237.83	0.295	1,097,060	15,841	236.18	239.34
2024-03-25	Z	APD	235.97	238.81	235.195	237.56	0.80	944,214	14,627	237.10	238.51
2024-03-22	Z	APD	235.00	237.49	234.96	236.71	1.22	1,153,804	14,512	235.91	237.33
2024-03-21	Z	APD	239.18	239.57	235.41	235.49	-3.455	2,328,606	22,398	233.20	240.95
2024-03-20	Z	APD	239.80	240.52	237.64	238.95	-2.88	2,848,661	27,746	236.66	243.67
2024-03-19	Z	APD	245.90	246.245	241.06	241.82	-3.86	1,156,522	15,367	240.00	243.81
2024-03-18	Z	APD	244.57	248.87	244.57	245.61	1.01	1,172,460	15,031	178.80	248.41
2024-03-15	Z	APD	243.36	246.605	243.00	244.63	-0.34	2,369,574	15,186	241.51	247.98
2024-03-14	Z	APD	246.65	247.40	244.71	245.14	-2.15	1,416,175	16,511	244.31	248.10
2024-03-13	Z	APD	245.47	249.11	244.96	247.29	2.455	1,144,520	15,312	246.96	252.00
2024-03-12	Z	APD	247.53	248.195	243.925	244.87	-3.13	1,632,646	16,375	244.87	245.66
2024-03-11	Z	APD	243.25	249.34	242.4201	247.94	6.30	1,452,045	17,125	246.97	250.00
2024-03-08	Z	APD	245.54	245.99	241.42	241.61	-3.585	1,726,664	19,995	241.03	241.71
2024-03-07	Z	APD	246.00	247.9999	244.28	245.17	2.08	1,993,016	23,054	240.00	245.86
2024-03-06	Z	APD	242.07	243.89	240.70	243.10	3.52	2,325,382	22,195	240.42	247.01
2024-03-05	Z	APD	238.02	240.36	237.73	239.58	1.21	2,566,643	22,651	230.00	248.33
2024-03-04	Z	APD	235.40	239.505	235.40	238.41	2.44	1,861,672	18,814	237.48	239.00
2024-03-01	Z	APD	233.21	236.47	232.41	236.01	1.97	1,230,665	16,947	235.04	237.36
2024-02-29	Z	APD	233.89	237.65	233.44	234.04	1.65	1,726,273	16,433	224.00	242.50
2024-02-28	Z	APD	231.00	234.56	229.75	232.41	0.69	1,793,563	17,834	232.33	236.17
2024-02-27	Z	APD	230.00	233.91	229.60	231.73	2.38	2,338,102	20,303	231.06	232.27
2024-02-26	Z	APD	230.09	231.93	228.51	229.36	-3.48	1,657,053	15,534	228.95	229.88
2024-02-23	Z	APD	231.20	233.30	229.65	232.79	1.19	1,795,388	17,144	231.85	233.07
2024-02-22	Z	APD	227.67	231.85	227.10	231.50	3.37	2,181,256	18,535	225.00	232.00
2024-02-21	Z	APD	229.00	229.8664	226.95	228.10	0.08	1,582,265	16,179	227.01	233.57
2024-02-20	Z	APD	226.45	228.23	225.2601	228.09	1.34	1,927,180	21,859	227.94	230.40
2024-02-19	Z	APD	226.87	227.84	225.91	226.85	-0.075	0	0	215.00	229.00
2024-02-16	Z	APD	226.87	227.84	225.91	226.85	-0.075	1,694,218	19,706	215.00	229.00
2024-02-15	Z	APD	221.14	228.46	220.26	226.95	9.905	2,429,256	25,535	225.80	229.45
2024-02-14	Z	APD	217.93	219.38	216.3001	217.01	-0.60	2,117,087	22,341	215.00	219.58
2024-02-13	Z	APD	220.72	222.615	216.335	217.61	-4.938	2,769,727	26,860	216.00	218.57
2024-02-12	Z	APD	220.38	223.38	219.12	222.59	2.642	1,946,364	22,838	217.78	224.67
2024-02-09	Z	APD	219.49	219.94	216.50	219.84	-0.03	2,381,772	23,758	219.14	220.00
2024-02-08	Z	APD	214.03	220.76	213.80	219.91	4.54	3,243,553	27,096	218.03	220.29
2024-02-07	Z	APD	218.34	219.62	213.0701	215.38	-2.68	3,469,400	33,985	215.00	219.48
2024-02-06	Z	APD	218.71	219.98	212.24	218.05	0.0201	4,983,222	43,972	212.29	220.84
2024-02-05	Z	APD	227.00	228.04	217.03	218.02	-40.057	7,997,636	77,376	218.00	218.02