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	AR	33.01	34.2399	32.71	33.80	0.40	7,919,382	36,928	33.52	34.26
2024-04-25	Z	AR	32.00	33.61	31.68	33.39	1.94	10,083,915	43,462	32.00	33.70
2024-04-24	Z	AR	30.75	31.72	30.46	31.44	0.41	7,273,082	34,957	30.43	32.50
2024-04-23	Z	AR	30.34	31.405	30.00	31.02	0.66	5,841,149	35,859	29.00	33.55
2024-04-22	Z	AR	29.27	30.745	29.06	30.37	1.085	5,516,586	26,423	30.37	33.69
2024-04-19	Z	AR	28.81	29.38	28.8048	29.29	0.42	3,526,741	18,570	20.51	32.02
2024-04-18	Z	AR	29.24	29.52	28.76	28.86	-0.305	3,845,702	18,825	28.30	29.34
2024-04-17	Z	AR	29.92	30.14	28.9607	29.16	0.04	3,861,783	21,253	28.11	30.05
2024-04-16	Z	AR	28.90	29.29	28.105	29.12	0.12	3,160,208	20,381	28.11	33.00
2024-04-15	Z	AR	29.765	30.0546	28.84	29.005	-0.785	3,200,046	16,860	26.53	33.00
2024-04-12	Z	AR	30.47	30.79	29.57	29.79	-0.41	3,029,526	16,674	29.10	33.22
2024-04-11	Z	AR	30.65	30.78	29.67	30.18	-0.29	3,700,302	21,989	26.98	40.00
2024-04-10	Z	AR	29.97	30.52	29.8203	30.49	0.25	4,592,480	20,542	30.15	30.69
2024-04-09	Z	AR	30.23	30.415	29.57	30.23	0.26	4,171,003	19,536	23.88	34.15
2024-04-08	Z	AR	29.52	30.175	29.21	29.97	0.675	4,560,414	16,654	30.00	30.36
2024-04-05	Z	AR	28.89	29.33	28.58	29.29	0.32	3,460,521	17,788	27.89	40.00
2024-04-04	Z	AR	29.50	29.8145	28.79	28.96	-0.45	4,001,266	22,940	28.38	29.98
2024-04-03	Z	AR	29.69	29.69	29.215	29.41	-0.11	4,840,958	23,371	26.72	29.79
2024-04-02	Z	AR	29.18	29.51	28.92	29.51	0.10	4,511,565	18,764	29.50	29.60
2024-04-01	Z	AR	29.49	29.50	29.005	29.39	0.385	3,767,425	17,446	29.04	29.50
2024-03-29	Z	AR	28.85	29.32	28.75	29.00	0.285	0	0	28.42	29.41
2024-03-28	Z	AR	28.85	29.32	28.75	29.00	0.285	5,788,472	22,300	28.42	29.41
2024-03-27	Z	AR	27.20	28.74	27.16	28.72	1.41	5,628,996	20,632	26.11	28.84
2024-03-26	Z	AR	27.59	27.74	27.25	27.32	-0.14	2,952,065	14,307	26.70	28.20
2024-03-25	Z	AR	27.13	27.715	27.11	27.46	0.47	3,514,529	15,296	24.90	27.75
2024-03-22	Z	AR	26.80	27.17	26.64	26.99	0.12	3,403,678	14,560	26.68	27.26
2024-03-21	Z	AR	26.64	27.17	26.57	26.87	0.17	3,452,601	16,912	24.48	29.29
2024-03-20	Z	AR	26.19	26.845	26.09	26.69	0.63	3,978,507	21,374	24.31	29.04
2024-03-19	Z	AR	25.50	26.21	25.45	26.07	0.47	2,862,586	13,031	23.60	28.35
2024-03-18	Z	AR	25.85	25.94	25.445	25.60	-0.22	3,576,150	13,762	25.40	29.50
2024-03-15	Z	AR	25.91	26.235	25.635	25.81	-0.37	5,920,188	18,173	24.75	26.04
2024-03-14	Z	AR	26.07	26.2625	25.62	26.18	0.12	3,336,014	16,254	24.51	28.44
2024-03-13	Z	AR	26.05	26.575	25.98	26.06	-0.115	4,756,281	18,405	26.00	26.46
2024-03-12	Z	AR	26.70	26.72	26.005	26.18	-0.15	3,511,531	18,782	23.89	28.90
2024-03-11	Z	AR	26.46	26.54	25.84	26.32	-0.335	5,158,440	21,633	24.15	28.64
2024-03-08	Z	AR	26.53	26.85	26.41	26.65	0.17	2,649,378	12,354	25.84	29.19
2024-03-07	Z	AR	26.85	26.96	26.43	26.48	-0.39	3,472,576	16,121	23.91	28.84
2024-03-06	Z	AR	27.05	27.2636	26.545	26.87	-0.07	2,881,696	15,721	14.43	28.17
2024-03-05	Z	AR	26.65	27.30	26.551	26.95	0.21	3,944,951	19,304	23.83	26.95
2024-03-04	Z	AR	26.60	27.005	26.44	26.74	0.81	6,356,818	28,958	26.18	26.61
2024-03-01	Z	AR	25.885	26.415	25.72	25.915	0.215	3,776,182	17,303	25.48	29.90
2024-02-29	Z	AR	25.49	25.90	25.314	25.70	0.245	4,418,882	17,453	25.53	25.92
2024-02-28	Z	AR	25.45	25.79	25.30	25.46	0.055	2,650,090	14,385	25.20	25.46
2024-02-27	Z	AR	25.73	25.835	25.345	25.41	-0.01	2,964,167	14,531	23.21	26.95
2024-02-26	Z	AR	25.60	25.93	25.18	25.42	0.205	5,317,831	21,929	24.00	27.20
2024-02-23	Z	AR	25.23	25.48	24.625	25.21	-0.49	5,581,822	25,302	22.75	27.79
2024-02-22	Z	AR	24.80	26.03	24.43	25.69	0.055	6,551,077	31,313	23.32	27.40
2024-02-21	Z	AR	24.85	26.4877	24.82	25.63	2.225	13,923,344	47,375	25.52	26.44
2024-02-20	Z	AR	23.83	24.01	23.245	23.41	-0.55	5,741,809	23,066	23.67	23.97
2024-02-19	Z	AR	23.62	24.19	23.305	23.97	0.45	0	0	21.30	23.96
2024-02-16	Z	AR	23.62	24.19	23.305	23.97	0.45	7,117,244	29,529	21.30	23.96
2024-02-15	Z	AR	22.68	23.78	22.01	23.52	2.31	14,262,727	49,289	23.41	23.89
2024-02-14	Z	AR	20.89	21.325	20.56	21.21	0.219	9,348,750	28,836	20.14	24.24
2024-02-13	Z	AR	21.16	21.28	20.77	21.00	-0.50	6,271,048	24,475	20.91	21.93
2024-02-12	Z	AR	21.20	22.005	21.15	21.50	0.37	5,174,752	20,424	21.23	21.65
2024-02-09	Z	AR	21.50	21.70	20.955	21.14	-0.49	5,457,705	16,647	20.95	21.31
2024-02-08	Z	AR	21.17	21.785	21.16	21.63	0.285	5,237,488	17,852	20.40	23.46
2024-02-07	Z	AR	21.66	21.74	21.225	21.36	-0.17	3,066,407	14,483	20.40	21.79
2024-02-06	Z	AR	21.13	21.875	21.02	21.54	0.42	3,288,568	15,820	19.40	25.65
2024-02-05	Z	AR	21.71	21.71	21.11	21.12	-0.775	3,341,880	15,641	20.61	21.30
2024-02-02	Z	AR	22.09	22.1975	21.66	21.89	-0.266	2,749,629	13,975	20.00	23.50
2024-02-01	Z	AR	22.48	22.61	21.8394	22.16	-0.19	3,679,293	17,263	20.27	24.26
2024-01-31	Z	AR	22.90	23.01	22.34	22.34	-0.585	3,925,997	15,560	22.19	22.73
2024-01-30	Z	AR	22.31	23.15	22.225	22.93	0.35	3,931,245	15,177	22.88	22.93
2024-01-29	Z	AR	22.58	22.63	22.055	22.58	-0.11	4,025,154	15,292	20.25	23.67