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	ARDC	14.12	14.20	14.0592	14.18	0.16	52,699	201	12.84	15.63
2024-05-02	Z	ARDC	14.03	14.04	13.92	14.04	0.08	67,089	201	13.39	15.64
2024-05-01	Z	ARDC	13.92	14.25	13.92	13.95	0.01	152,874	424	12.49	14.60
2024-04-30	Z	ARDC	13.95	13.95	13.85	13.95	0.02	125,308	263	13.32	14.71
2024-04-29	Z	ARDC	13.82	13.92	13.79	13.92	0.045	73,225	237	12.63	14.70
2024-04-26	Z	ARDC	13.86	13.97	13.78	13.86	0.0584	72,346	272	13.24	14.62
2024-04-25	Z	ARDC	13.77	13.797	13.67	13.79	-0.04	70,901	269	13.11	14.79
2024-04-24	Z	ARDC	13.94	13.99	13.79	13.82	-0.025	144,679	387	13.82	14.67
2024-04-23	Z	ARDC	13.99	13.99	13.78	13.84	-0.10	121,365	391	12.24	14.63
2024-04-22	Z	ARDC	13.93	13.96	13.86	13.92	0.0311	43,578	247	13.27	15.53
2024-04-19	Z	ARDC	13.87	13.89	13.83	13.87	0.0374	58,995	208	13.20	14.52
2024-04-18	Z	ARDC	13.96	13.97	13.87	13.95	0.06	72,683	259	13.34	14.67
2024-04-17	Z	ARDC	13.84	13.92	13.78	13.90	0.075	88,859	227	13.26	15.42
2024-04-16	Z	ARDC	13.80	13.81	13.67	13.81	-0.04	119,744	346	13.27	14.61
2024-04-15	Z	ARDC	14.065	14.0769	13.78	13.815	-0.215	111,618	365	13.29	14.60
2024-04-12	Z	ARDC	14.08	14.12	13.99	14.03	-0.02	79,979	248	13.28	14.71
2024-04-11	Z	ARDC	14.18	14.18	13.983	14.04	-0.03	88,184	312	13.38	14.71
2024-04-10	Z	ARDC	14.08	14.10	14.0301	14.08	-0.05	54,656	190	13.38	14.78
2024-04-09	Z	ARDC	14.20	14.2199	14.07	14.13	-0.03	103,919	280	13.38	14.71
2024-04-08	Z	ARDC	14.20	14.25	14.01	14.13	-0.0827	217,556	468	14.00	14.76
2024-04-05	Z	ARDC	14.19	14.2299	14.17	14.19	0.04	45,445	186	13.31	14.72
2024-04-04	Z	ARDC	14.25	14.25	14.13	14.15	0.01	47,655	183	13.35	14.71
2024-04-03	Z	ARDC	14.23	14.24	14.03	14.14	-0.14	83,979	321	13.34	14.42
2024-04-02	Z	ARDC	14.25	14.26	14.20	14.24	-0.03	71,406	343	14.00	14.52
2024-04-01	Z	ARDC	14.25	14.27	14.2001	14.27	0.031	109,231	337	13.50	14.83
2024-03-29	Z	ARDC	14.21	14.2499	14.19	14.23	0.0412	0	0	13.50	15.52
2024-03-28	Z	ARDC	14.21	14.2499	14.19	14.23	0.0412	77,849	367	13.50	15.52
2024-03-27	Z	ARDC	14.22	14.23	14.10	14.17	0.05	92,369	265	14.17	15.00
2024-03-26	Z	ARDC	14.10	14.11	14.04	14.09	0.06	112,061	300	13.50	15.51
2024-03-25	Z	ARDC	14.05	14.0549	13.96	14.03		86,738	265	13.50	15.52
2024-03-22	Z	ARDC	14.09	14.09	14.01	14.03	0.03	91,360	258	13.26	14.59
2024-03-21	Z	ARDC	14.04	14.10	13.98	14.00	-0.09	86,634	398	13.50	14.35
2024-03-20	Z	ARDC	14.22	14.22	13.93	14.09	-0.092	127,099	400	13.44	14.75
2024-03-19	Z	ARDC	14.28	14.30	14.22	14.29	0.07	123,252	470	14.00	14.85
2024-03-18	Z	ARDC	14.22	14.25	14.17	14.23	0.07	131,058	297	13.44	14.73
2024-03-15	Z	ARDC	14.13	14.17	14.10	14.16	0.03	126,531	251	13.21	14.73
2024-03-14	Z	ARDC	14.20	14.20	14.07	14.12	-0.05	70,769	207	13.44	14.73
2024-03-13	Z	ARDC	14.11	14.17	14.11	14.16	0.065	72,238	286	13.13	14.66
2024-03-12	Z	ARDC	14.04	14.09	14.0201	14.09	0.0899	82,792	338	14.04	14.10
2024-03-11	Z	ARDC	14.02	14.02	13.96	13.99	0.01	84,093	306	13.08	14.10
2024-03-08	Z	ARDC	14.07	14.07	13.95	13.98	-0.045	73,039	269	12.57	14.10
2024-03-07	Z	ARDC	13.92	14.02	13.92	14.02	0.075	93,183	335	11.80	15.30
2024-03-06	Z	ARDC	13.85	13.94	13.8112	13.94	0.13	72,983	311	12.67	14.38
2024-03-05	Z	ARDC	14.04	14.04	13.73	13.80	-0.21	164,743	514	12.42	13.98
2024-03-04	Z	ARDC	14.06	14.06	13.89	13.99		186,457	453	13.13	14.57
2024-03-01	Z	ARDC	13.83	13.95	13.83	13.95	0.16	100,776	263	13.00	14.54
2024-02-29	Z	ARDC	13.76	13.89	13.68	13.79	0.1085	100,498	326	12.95	15.02
2024-02-28	Z	ARDC	13.59	13.69	13.51	13.69	0.09	59,256	233	12.92	14.25
2024-02-27	Z	ARDC	13.49	13.60	13.49	13.58	0.07	70,086	268	12.30	14.13
2024-02-26	Z	ARDC	13.54	13.555	13.45	13.49	-0.06	62,185	285	13.41	14.70
2024-02-23	Z	ARDC	13.65	13.6799	13.50	13.54	-0.10	85,496	319	12.88	14.16
2024-02-22	Z	ARDC	13.63	13.68	13.59	13.61	-0.01	73,303	238	12.91	14.15
2024-02-21	Z	ARDC	13.62	13.64	13.5483	13.61	0.04	127,485	287	12.80	15.00
2024-02-20	Z	ARDC	13.57	13.64	13.50	13.56	-0.0025	94,429	296	12.77	14.13
2024-02-19	Z	ARDC	13.70	13.70	13.61	13.66	-0.03	0	0	11.54	14.94
2024-02-16	Z	ARDC	13.70	13.70	13.61	13.66	-0.03	85,768	244	11.54	14.94
2024-02-15	Z	ARDC	13.74	13.74	13.57	13.68	-0.03	116,561	293	12.97	14.26
2024-02-14	Z	ARDC	13.75	13.79	13.63	13.70	0.015	116,773	244	12.47	14.22
2024-02-13	Z	ARDC	13.75	13.78	13.62	13.67	-0.11	98,527	379	12.85	14.43
2024-02-12	Z	ARDC	13.75	13.81	13.7101	13.77	0.09	65,945	210	12.87	14.10
2024-02-09	Z	ARDC	13.71	13.735	13.65	13.68	-0.04	52,928	221	12.91	14.26
2024-02-08	Z	ARDC	13.77	13.77	13.68	13.71	-0.04	72,405	298	12.98	14.29
2024-02-07	Z	ARDC	13.83	13.83	13.70	13.73	0.015	98,473	342	12.96	14.26
2024-02-06	Z	ARDC	13.57	13.71	13.53	13.71	0.19	96,704	395	12.89	14.17