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	ARW	127.83	129.01	127.19	128.58	0.87	422,701	5,859	127.94	129.38
2024-04-25	Z	ARW	127.13	128.615	126.40	127.81	0.23	284,455	5,269	117.00	134.26
2024-04-24	Z	ARW	126.19	128.66	125.55	127.58	2.57	403,636	6,665	117.00	204.20
2024-04-23	Z	ARW	123.01	125.695	123.01	125.02	1.67	257,765	4,595	100.65	132.86
2024-04-22	Z	ARW	122.87	124.44	122.18	123.28	1.56	210,911	4,236	118.08	132.00
2024-04-19	Z	ARW	121.46	122.89	120.86	121.71	-0.3275	305,846	3,856	120.88	122.30
2024-04-18	Z	ARW	122.57	122.84	121.88	122.04	0.08	255,290	4,813	117.00	132.86
2024-04-17	Z	ARW	124.25	124.84	121.92	121.96	-1.47	254,162	3,774	121.34	133.27
2024-04-16	Z	ARW	123.52	124.19	122.17	123.42	0.01	608,981	4,366	123.03	124.46
2024-04-15	Z	ARW	124.61	125.32	122.7806	123.50	-0.75	414,221	5,069	122.67	134.73
2024-04-12	Z	ARW	126.68	127.01	124.05	124.25	-3.465	624,640	6,728	123.37	124.81
2024-04-11	Z	ARW	127.03	127.78	125.65	127.73	1.43	623,411	5,541	127.04	139.50
2024-04-10	Z	ARW	126.58	127.20	125.98	126.28	-2.725	279,667	4,500	110.60	202.04
2024-04-09	Z	ARW	128.11	129.13	127.38	129.02	1.58	327,331	4,037	128.37	129.83
2024-04-08	Z	ARW	128.25	128.93	127.425	127.51	0.11	231,329	4,181	126.83	128.28
2024-04-05	Z	ARW	126.85	127.59	126.38	127.44	0.58	262,255	4,036	109.21	203.40
2024-04-04	Z	ARW	130.99	130.99	126.695	126.92	-2.28	389,927	5,493	126.32	138.71
2024-04-03	Z	ARW	127.71	129.39	126.705	129.20	1.89	480,428	5,241	117.74	130.22
2024-04-02	Z	ARW	128.11	128.755	126.57	127.38	-1.63	330,722	5,881	113.87	129.93
2024-04-01	Z	ARW	130.00	130.00	128.215	129.03	-0.469	280,088	4,641	126.45	131.61
2024-03-29	Z	ARW	129.89	130.50	128.84	129.46	-0.60	0	0	128.76	130.23
2024-03-28	Z	ARW	129.89	130.50	128.84	129.46	-0.60	702,530	6,069	128.76	130.23
2024-03-27	Z	ARW	126.57	130.20	126.57	130.11	4.00	705,943	6,190	129.19	130.65
2024-03-26	Z	ARW	125.95	126.94	125.51	126.09	0.625	631,023	6,686	125.58	127.02
2024-03-25	Z	ARW	121.82	126.15	121.82	125.43	3.25	659,823	7,442	124.84	126.28
2024-03-22	Z	ARW	122.27	122.41	121.31	122.20	-0.025	306,444	4,432	121.44	122.87
2024-03-21	Z	ARW	119.99	122.625	119.545	122.22	3.41	496,874	4,885	121.64	123.07
2024-03-20	Z	ARW	118.57	119.055	117.86	118.83	0.71	356,145	4,363	118.42	119.83
2024-03-19	Z	ARW	116.93	118.67	116.475	118.17	0.68	373,211	5,387	102.10	189.08
2024-03-18	Z	ARW	120.95	121.01	117.55	117.58	-2.78	404,197	5,280	102.10	132.00
2024-03-15	Z	ARW	120.85	122.2777	120.27	120.36	-1.52	1,403,180	5,861	119.95	193.44
2024-03-14	Z	ARW	123.05	123.562	121.12	121.85	-1.34	521,175	6,145	120.93	122.35
2024-03-13	Z	ARW	122.96	124.785	122.77	123.21	0.11	688,715	6,731	122.77	123.96
2024-03-12	Z	ARW	121.27	123.33	120.39	123.08	2.23	528,043	6,050	122.52	123.71
2024-03-11	Z	ARW	119.53	121.05	118.62	120.87	0.80	442,088	5,586	102.10	132.00
2024-03-08	Z	ARW	120.73	121.36	119.7775	120.03	-0.31	282,927	4,662	119.44	120.62
2024-03-07	Z	ARW	120.71	121.57	119.99	120.36	-0.205	346,739	4,734	119.80	120.98
2024-03-06	Z	ARW	119.96	120.66	118.60	120.58	1.79	422,841	5,684	119.76	131.29
2024-03-05	Z	ARW	120.00	121.26	118.771	118.86	-1.77	484,891	5,629	108.13	119.41
2024-03-04	Z	ARW	120.69	121.49	120.065	120.61	0.43	472,373	5,889	102.43	137.21
2024-03-01	Z	ARW	117.995	120.97	117.975	120.19	2.69	576,539	6,547	109.21	120.60
2024-02-29	Z	ARW	117.80	118.11	116.14	117.50	0.70	721,724	6,236	106.96	118.14
2024-02-28	Z	ARW	115.41	116.88	115.375	116.82	0.705	426,830	5,097	108.65	186.52
2024-02-27	Z	ARW	117.01	117.11	115.445	116.13	-0.19	590,092	5,587	115.52	126.66
2024-02-26	Z	ARW	117.07	117.93	116.06	116.37	-0.53	842,809	6,026	105.58	116.91
2024-02-23	Z	ARW	116.10	117.345	116.10	116.84	0.71	455,483	5,455	108.65	132.00
2024-02-22	Z	ARW	115.63	116.185	114.5999	116.08	1.015	481,652	5,954	108.65	132.00
2024-02-21	Z	ARW	114.48	115.76	113.62	115.09	0.22	415,603	6,437	108.65	183.79
2024-02-20	Z	ARW	112.30	115.47	112.30	114.87	1.05	572,815	6,527	108.65	132.00
2024-02-19	Z	ARW	113.39	114.405	113.1079	113.80	0.08	0	0	100.00	130.26
2024-02-16	Z	ARW	113.39	114.405	113.1079	113.80	0.08	588,859	6,561	100.00	130.26
2024-02-15	Z	ARW	112.62	113.97	112.62	113.76	1.60	400,334	5,308	103.39	114.21
2024-02-14	Z	ARW	111.15	112.26	110.395	112.19	2.328	486,281	6,923	101.11	123.63
2024-02-13	Z	ARW	110.42	110.97	108.51	109.85	-3.39	737,528	10,485	99.69	122.66
2024-02-12	Z	ARW	111.34	113.72	111.21	113.24	1.94	493,359	7,413	112.51	113.65
2024-02-09	Z	ARW	109.58	113.02	109.58	111.31	-2.12	1,138,789	8,980	110.69	111.82
2024-02-08	Z	ARW	110.65	113.49	110.005	113.40	4.42	1,288,485	10,736	110.50	130.26
2024-02-07	Z	ARW	109.77	110.48	108.77	108.98	-0.87	687,969	7,370	96.12	122.66
2024-02-06	Z	ARW	109.48	110.55	109.22	109.70	-0.23	830,903	8,188	99.78	110.24
2024-02-05	Z	ARW	110.81	111.36	109.82	109.94	-1.34	553,933	6,676	99.50	110.48
2024-02-02	Z	ARW	110.42	112.285	110.00	111.31	-0.10	428,782	5,653	108.01	111.73
2024-02-01	Z	ARW	111.65	112.24	109.20	111.46	0.35	639,989	9,369	111.75	112.50
2024-01-31	Z	ARW	112.73	112.975	110.86	111.15	-2.525	520,917	6,844	101.40	112.01
2024-01-30	Z	ARW	114.00	114.835	113.105	113.65		628,169	7,302	113.30	158.94
2024-01-29	Z	ARW	113.64	114.03	112.63	113.68	-0.57	402,161	5,908	96.12	158.94