Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	ARR	18.60	18.96	18.50	18.50	-0.005	1,642,443	8,012	18.20	19.05
2024-04-26	Z	ARR	18.28	18.78	18.06	18.52	0.30	1,604,162	9,048	18.08	19.05
2024-04-25	Z	ARR	18.41	18.63	18.155	18.21	-0.52	1,504,429	8,390	18.05	25.60
2024-04-24	Z	ARR	18.80	18.91	18.61	18.73	-0.27	1,150,758	6,204	17.06	19.60
2024-04-23	Z	ARR	18.32	19.03	18.27	18.99	0.62	1,189,404	7,087	17.12	20.72
2024-04-22	Z	ARR	18.18	18.435	18.12	18.37	0.18	777,214	5,832	16.67	20.03
2024-04-19	Z	ARR	17.77	18.215	17.7061	18.17	0.47	971,213	6,631	16.42	18.27
2024-04-18	Z	ARR	17.68	17.83	17.5435	17.71	0.225	869,384	6,079	17.20	18.00
2024-04-17	Z	ARR	17.50	17.725	17.4467	17.51	0.15	756,806	5,042	15.96	19.15
2024-04-16	Z	ARR	17.66	17.66	17.35	17.36	-0.46	1,079,415	6,748	16.50	19.90
2024-04-15	Z	ARR	18.36	18.48	17.58	17.825	-0.595	1,705,503	8,194	17.62	19.37
2024-04-12	Z	ARR	18.39	18.679	18.285	18.42	-0.099	857,228	6,741	18.39	20.01
2024-04-11	Z	ARR	18.69	18.79	18.23	18.76	0.24	1,908,244	8,813	18.71	20.05
2024-04-10	Z	ARR	19.38	19.38	18.35	18.51	-1.27	3,038,829	13,780	18.49	18.56
2024-04-09	Z	ARR	19.52	19.85	19.48	19.78	0.30	1,413,002	7,033	19.68	20.00
2024-04-08	Z	ARR	19.50	19.66	19.31	19.48	0.03	833,347	5,220	19.27	19.65
2024-04-05	Z	ARR	19.22	19.46	19.11	19.45	0.15	712,824	4,380	18.00	21.20
2024-04-04	Z	ARR	19.57	19.78	19.26	19.29	-0.06	939,458	5,438	19.25	21.08
2024-04-03	Z	ARR	19.30	19.45	19.19	19.34	-0.01	784,626	5,124	19.21	21.04
2024-04-02	Z	ARR	19.46	19.575	19.32	19.35	-0.275	1,173,504	6,181	18.73	21.16
2024-04-01	Z	ARR	19.70	19.73	19.575	19.62	-0.14	845,523	6,113	19.60	19.76
2024-03-29	Z	ARR	19.61	19.81	19.54	19.77	0.155	0	0	18.99	19.79
2024-03-28	Z	ARR	19.61	19.81	19.54	19.77	0.155	911,334	5,199	18.99	19.79
2024-03-27	Z	ARR	19.14	19.63	19.09	19.61	0.61	1,184,887	6,042	19.50	19.61
2024-03-26	Z	ARR	19.38	19.38	18.99	19.02	-0.19	751,931	5,338	18.80	19.39
2024-03-25	Z	ARR	19.26	19.55	19.155	19.20	-0.04	824,164	5,540	17.55	19.52
2024-03-22	Z	ARR	19.49	19.54	19.22	19.24	-0.20	596,145	5,981	17.54	25.05
2024-03-21	Z	ARR	19.32	19.49	19.18	19.43	0.125	750,575	5,241	17.71	19.49
2024-03-20	Z	ARR	18.90	19.44	18.77	19.30	0.405	931,206	5,970	19.21	19.35
2024-03-19	Z	ARR	18.64	18.90	18.55	18.89	0.21	860,529	5,410	18.52	18.89
2024-03-18	Z	ARR	18.83	18.875	18.583	18.69	-0.09	1,106,746	6,687	18.60	48.98
2024-03-15	Z	ARR	18.54	18.8399	18.52	18.78	0.05	2,183,100	7,168	17.05	18.84
2024-03-14	Z	ARR	19.40	19.51	18.64	18.72	-0.865	1,924,727	9,113	17.13	19.00
2024-03-13	Z	ARR	19.78	20.045	19.77	19.83	0.085	1,520,247	6,693	19.85	20.04
2024-03-12	Z	ARR	19.62	19.76	19.42	19.75	0.073	1,030,711	5,692	19.40	19.94
2024-03-11	Z	ARR	19.43	19.73	19.40	19.67	0.19	1,010,541	5,463	19.00	19.99
2024-03-08	Z	ARR	19.52	19.7713	19.38	19.48	0.12	718,086	4,888	19.48	21.26
2024-03-07	Z	ARR	19.47	19.55	19.325	19.36	0.04	919,501	5,020	17.69	19.59
2024-03-06	Z	ARR	19.47	19.53	19.32	19.32	0.10	835,363	5,644	17.70	21.06
2024-03-05	Z	ARR	19.30	19.46	18.965	19.22	-0.09	1,779,728	7,506	17.57	20.93
2024-03-04	Z	ARR	19.72	19.78	19.27	19.32	-0.40	1,114,472	6,843	19.00	19.39
2024-03-01	Z	ARR	19.736	19.96	19.6175	19.735	-0.065	962,438	6,686	17.99	19.72
2024-02-29	Z	ARR	19.25	19.835	19.19	19.80	0.765	1,324,460	7,056	18.03	21.40
2024-02-28	Z	ARR	18.94	19.115	18.85	19.04	-0.04	683,245	4,551	18.50	19.27
2024-02-27	Z	ARR	19.00	19.135	18.855	19.09	0.27	844,697	4,764	17.39	19.27
2024-02-26	Z	ARR	19.00	19.195	18.83	18.83	-0.185	784,533	5,052	17.31	20.54
2024-02-23	Z	ARR	18.96	19.17	18.84	19.02	0.09	699,053	3,935	18.64	19.16
2024-02-22	Z	ARR	18.83	19.05	18.73	18.92	0.035	811,153	4,977	18.75	19.33
2024-02-21	Z	ARR	18.71	18.91	18.64	18.88	0.08	726,987	4,356	10.00	19.88
2024-02-20	Z	ARR	18.94	19.08	18.714	18.80	-0.32	1,082,964	6,714	18.80	19.40
2024-02-19	Z	ARR	19.03	19.41	18.88	19.12	-0.16	0	0	19.00	19.40
2024-02-16	Z	ARR	19.03	19.41	18.88	19.12	-0.16	1,238,986	5,684	19.00	19.40
2024-02-15	Z	ARR	18.34	19.30	18.34	19.29	1.02	2,370,803	8,409	18.83	19.22
2024-02-14	Z	ARR	18.40	18.45	18.03	18.27	0.12	1,149,264	5,407	18.10	20.15
2024-02-13	Z	ARR	18.84	18.90	18.40	18.41	-0.84	1,920,548	8,278	18.41	19.39
2024-02-12	Z	ARR	18.91	19.34	18.87	19.26	0.42	1,018,262	5,682	19.25	19.82
2024-02-09	Z	ARR	18.62	18.915	18.55	18.85	0.28	1,039,198	5,556	18.00	19.00
2024-02-08	Z	ARR	18.54	18.72	18.38	18.56	0.07	1,189,572	5,478	18.30	20.23
2024-02-07	Z	ARR	18.97	18.99	18.35	18.49	-0.36	1,213,000	6,684	18.31	20.08
2024-02-06	Z	ARR	18.78	19.03	18.65	18.85	0.05	1,057,310	6,455	18.70	20.72
2024-02-05	Z	ARR	19.06	19.07	18.3201	18.80	-0.51	1,645,124	8,898	18.10	20.54
2024-02-02	Z	ARR	19.24	19.50	19.03	19.32	-0.25	1,001,291	5,626	18.87	23.35
2024-02-01	Z	ARR	19.15	19.645	18.805	19.57	0.52	1,467,905	7,774	17.72	21.30
2024-01-31	Z	ARR	19.42	19.73	19.05	19.05	-0.36	1,300,380	5,977	19.07	20.74