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	ATHM	26.29	26.98	25.75	26.44	0.84	750,672	4,460	23.87	29.14
2024-05-01	Z	ATHM	25.64	25.72	25.47	25.60	-0.095	271,885	2,770	25.42	25.97
2024-04-30	Z	ATHM	25.37	25.70	25.37	25.70	0.024	549,446	5,755	19.22	28.49
2024-04-29	Z	ATHM	26.12	26.12	25.495	25.64	-0.34	309,801	3,915	25.35	27.83
2024-04-26	Z	ATHM	25.44	26.00	25.13	26.00	0.94	594,632	6,775	23.32	28.73
2024-04-25	Z	ATHM	25.17	25.39	24.92	25.05	-0.16	310,347	2,157	21.94	29.94
2024-04-24	Z	ATHM	25.01	25.25	24.735	25.23	0.50	505,017	4,535	21.84	30.07
2024-04-23	Z	ATHM	24.65	24.95	24.45	24.74	0.06	516,759	4,263	22.35	30.07
2024-04-22	Z	ATHM	24.27	24.85	24.19	24.69	0.41	331,615	3,719	22.25	29.28
2024-04-19	Z	ATHM	24.16	24.37	24.08	24.28	0.02	223,570	2,124	20.39	29.28
2024-04-18	Z	ATHM	24.47	24.59	24.14	24.26	-0.02	364,581	2,633	24.26	28.22
2024-04-17	Z	ATHM	24.33	24.56	24.22	24.27	0.03	424,883	3,439	22.15	27.38
2024-04-16	Z	ATHM	24.60	24.60	24.23	24.25	-0.46	265,175	3,006	24.25	27.13
2024-04-15	Z	ATHM	25.11	25.35	24.62	24.70	-0.54	349,518	3,562	22.41	27.60
2024-04-12	Z	ATHM	26.47	26.55	25.23	25.24	-1.704	438,300	4,933	22.87	28.40
2024-04-11	Z	ATHM	27.12	27.37	26.77	26.95	0.13	188,226	4,117	26.75	29.94
2024-04-10	Z	ATHM	27.08	27.23	26.65	26.83	-0.395	324,981	3,799	23.55	29.94
2024-04-09	Z	ATHM	26.67	27.24	26.55	27.22	0.615	331,831	2,429	26.95	27.52
2024-04-08	Z	ATHM	26.30	26.84	26.29	26.62	0.49	449,234	1,902	23.89	27.00
2024-04-05	Z	ATHM	26.40	26.485	26.08	26.13	-0.42	297,492	2,007	25.85	26.41
2024-04-04	Z	ATHM	26.62	27.035	26.395	26.59	0.10	323,615	1,952	26.34	29.43
2024-04-03	Z	ATHM	26.84	26.84	26.29	26.49	-0.45	683,737	3,173	26.27	26.83
2024-04-02	Z	ATHM	26.51	26.96	26.39	26.94	0.38	231,951	2,140	23.55	29.30
2024-04-01	Z	ATHM	26.30	26.865	26.275	26.55	0.33	234,902	1,922	26.02	27.08
2024-03-29	Z	ATHM	26.56	26.8918	26.04	26.22	-0.31	0	0	26.03	26.41
2024-03-28	Z	ATHM	26.56	26.8918	26.04	26.22	-0.31	269,627	1,977	26.03	26.41
2024-03-27	Z	ATHM	25.83	26.59	25.63	26.52	0.80	408,461	4,319	23.67	29.48
2024-03-26	Z	ATHM	26.18	26.19	25.62	25.72	-0.30	368,964	1,729	23.00	28.44
2024-03-25	Z	ATHM	25.88	26.17	25.84	26.03	0.089	187,278	1,738	23.11	29.11
2024-03-22	Z	ATHM	26.23	26.54	25.92	25.97	-0.56	297,048	3,067	25.68	26.24
2024-03-21	Z	ATHM	26.01	26.58	25.87	26.54	0.36	467,274	4,460	26.29	26.85
2024-03-20	Z	ATHM	26.09	26.27	25.825	26.18	0.22	201,881	2,321	24.80	29.18
2024-03-19	Z	ATHM	25.98	26.24	25.87	25.97		448,129	3,067	23.36	28.66
2024-03-18	Z	ATHM	26.55	26.75	25.94	25.97	-0.525	572,960	3,359	24.62	48.88
2024-03-15	Z	ATHM	26.66	26.83	26.46	26.50	-0.19	569,704	2,897	26.22	26.78
2024-03-14	Z	ATHM	26.99	26.99	26.49	26.69	-0.37	425,862	3,543	26.52	28.00
2024-03-13	Z	ATHM	27.15	27.50	26.96	27.07	-0.03	413,638	2,982	24.37	29.94
2024-03-12	Z	ATHM	26.89	27.40	26.71	27.13	0.76	586,322	4,396	27.00	27.40
2024-03-11	Z	ATHM	26.14	26.71	26.14	26.37	0.68	335,966	2,983	26.37	28.52
2024-03-08	Z	ATHM	25.70	25.8525	25.68	25.69	-0.14	358,615	1,716	25.75	28.68
2024-03-07	Z	ATHM	25.75	26.04	25.75	25.84	0.02	315,213	2,400	22.78	29.94
2024-03-06	Z	ATHM	25.89	26.41	25.65	25.81	0.20	300,163	2,959	22.85	28.16
2024-03-05	Z	ATHM	25.67	25.86	25.53	25.62	-0.13	560,995	2,993	22.52	29.94
2024-03-04	Z	ATHM	26.00	26.0306	25.65	25.75	-0.24	553,646	3,442	24.35	28.65
2024-03-01	Z	ATHM	26.3795	26.48	25.90	26.00	0.01	321,552	2,685	24.62	28.80
2024-02-29	Z	ATHM	26.47	26.505	25.87	25.99	-0.34	833,670	3,819	23.15	29.08
2024-02-28	Z	ATHM	26.23	26.57	26.23	26.31	-0.29	513,592	3,815	23.28	27.80
2024-02-27	Z	ATHM	27.41	27.41	26.54	26.59	-0.67	588,094	3,779	24.24	29.67
2024-02-26	Z	ATHM	27.08	27.28	26.79	27.26	-0.115	546,229	3,123	24.06	30.07
2024-02-23	Z	ATHM	27.32	27.52	26.95	27.37	0.07	275,932	2,110	26.50	30.07
2024-02-22	Z	ATHM	27.26	27.31	26.83	27.30	0.145	300,340	2,619	24.01	28.00
2024-02-21	Z	ATHM	26.92	27.44	26.71	27.15	0.56	456,017	3,365	24.70	27.80
2024-02-20	Z	ATHM	27.06	27.06	26.44	26.58	-0.565	500,832	2,812	24.10	28.00
2024-02-19	Z	ATHM	27.10	27.43	27.00	27.17	0.29	0	0	20.77	29.96
2024-02-16	Z	ATHM	27.10	27.43	27.00	27.17	0.29	484,065	2,541	20.77	29.96
2024-02-15	Z	ATHM	26.71	27.06	26.58	26.89	0.22	131,083	1,682	23.87	28.40
2024-02-14	Z	ATHM	26.14	26.71	26.015	26.70	0.869	206,367	1,705	22.88	29.84
2024-02-13	Z	ATHM	26.11	26.29	25.83	25.83	-0.62	220,368	1,750	18.48	27.70
2024-02-12	Z	ATHM	25.71	26.55	25.71	26.47	0.84	230,380	1,314	22.97	29.84
2024-02-09	Z	ATHM	25.39	25.63	25.08	25.63	0.25	235,072	1,552	21.88	28.73
2024-02-08	Z	ATHM	25.94	26.125	25.18	25.38	-0.79	717,708	3,825	24.00	28.49
2024-02-07	Z	ATHM	26.35	26.68	25.91	26.19	-0.695	638,171	4,852	23.10	28.75
2024-02-06	Z	ATHM	24.96	27.15	24.94	26.89	2.84	924,603	5,334	25.38	29.43
2024-02-05	Z	ATHM	24.07	24.57	23.81	24.06	0.01	607,426	4,016	22.01	28.15