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	AXL	7.51	7.59	7.32	7.32	-0.06	1,394,914	5,074	6.64	8.30
2024-05-01	Z	AXL	7.33	7.615	7.33	7.39	0.04	1,234,897	6,457	6.64	8.30
2024-04-30	Z	AXL	7.45	7.47	7.34	7.34	-0.215	1,785,169	7,135	6.64	8.30
2024-04-29	Z	AXL	7.53	7.65	7.49	7.56	0.045	1,057,354	5,694	6.57	8.30
2024-04-26	Z	AXL	7.46	7.56	7.41	7.52	0.05	811,892	3,749	6.45	8.30
2024-04-25	Z	AXL	7.41	7.47	7.26	7.47	-0.12	1,236,810	5,671	6.47	8.30
2024-04-24	Z	AXL	7.42	7.57	7.37	7.56	0.06	1,308,758	4,329	6.53	8.30
2024-04-23	Z	AXL	7.37	7.5093	7.345	7.49	0.265	1,745,407	6,908	7.50	8.30
2024-04-22	Z	AXL	7.17	7.31	7.09	7.22	0.14	1,422,690	5,592	6.35	8.11
2024-04-19	Z	AXL	6.95	7.11	6.90	7.08	0.10	1,186,547	5,677	6.20	7.67
2024-04-18	Z	AXL	6.95	7.115	6.92	6.98	0.03	1,342,803	7,163	6.32	7.00
2024-04-17	Z	AXL	7.09	7.10	6.93	6.95	-0.075	1,153,836	5,652	6.20	7.97
2024-04-16	Z	AXL	6.92	7.155	6.86	7.02	0.02	1,311,962	5,297	6.26	7.82
2024-04-15	Z	AXL	7.10	7.15	6.94	6.99	-0.08	1,363,079	7,201	6.35	8.02
2024-04-12	Z	AXL	7.16	7.23	7.055	7.07	-0.18	1,019,301	5,591	6.41	8.03
2024-04-11	Z	AXL	7.24	7.32	7.125	7.25	0.01	594,356	4,159	6.42	8.16
2024-04-10	Z	AXL	7.33	7.39	7.18	7.23	-0.36	1,511,753	9,953	6.54	8.29
2024-04-09	Z	AXL	7.44	7.64	7.42	7.59	0.20	1,280,603	5,308	6.68	7.84
2024-04-08	Z	AXL	7.32	7.46	7.32	7.38	0.11	982,164	4,789	6.49	8.10
2024-04-05	Z	AXL	7.12	7.30	7.105	7.27	0.17	955,634	6,594	6.47	7.91
2024-04-04	Z	AXL	7.38	7.415	7.08	7.10	-0.16	926,118	4,648	6.42	8.10
2024-04-03	Z	AXL	7.10	7.33	7.095	7.26	0.06	1,341,108	6,472	6.42	8.01
2024-04-02	Z	AXL	7.12	7.19	7.04	7.19	-0.05	1,727,581	6,168	6.50	8.02
2024-04-01	Z	AXL	7.36	7.39	7.20	7.24	-0.125	1,308,401	5,224	6.42	8.02
2024-03-29	Z	AXL	7.37	7.53	7.30	7.36	-0.02	0	0	6.45	8.00
2024-03-28	Z	AXL	7.37	7.53	7.30	7.36	-0.02	1,063,275	4,889	6.45	8.00
2024-03-27	Z	AXL	7.11	7.38	7.04	7.38	0.329	1,640,454	5,781	6.42	8.01
2024-03-26	Z	AXL	7.20	7.24	7.04	7.05	-0.115	1,094,570	4,701	6.41	7.96
2024-03-25	Z	AXL	7.21	7.29	7.11	7.17	-0.02	1,267,656	5,700	6.41	7.96
2024-03-22	Z	AXL	7.32	7.345	7.185	7.20	-0.14	1,024,969	5,203	6.41	8.03
2024-03-21	Z	AXL	7.15	7.54	7.15	7.33	0.26	2,486,700	8,830	6.77	8.04
2024-03-20	Z	AXL	6.90	7.09	6.81	7.06	0.155	2,156,258	6,660	6.82	7.66
2024-03-19	Z	AXL	6.71	6.91	6.71	6.90	0.14	1,931,431	4,951	6.40	6.99
2024-03-18	Z	AXL	6.71	6.88	6.49	6.76	0.17	2,616,858	8,306	6.51	7.64
2024-03-15	Z	AXL	6.56	6.76	6.475	6.59	0.05	29,101,995	16,900	6.13	7.27
2024-03-14	Z	AXL	6.53	6.70	6.44	6.54	0.03	3,374,261	11,531	6.00	6.60
2024-03-13	Z	AXL	6.55	6.72	6.49	6.52	-0.065	2,454,543	8,798	6.48	6.84
2024-03-12	Z	AXL	6.64	6.655	6.54	6.58	-0.095	1,825,861	7,898	6.54	6.59
2024-03-11	Z	AXL	6.67	6.74	6.525	6.67	-0.0275	2,168,192	8,736	6.52	6.67
2024-03-08	Z	AXL	6.89	6.9299	6.62	6.69	-0.095	1,867,139	7,992	6.62	7.29
2024-03-07	Z	AXL	6.70	6.865	6.62	6.78	0.11	2,177,682	8,953	6.09	7.84
2024-03-06	Z	AXL	6.86	6.86	6.605	6.66	-0.095	2,021,061	8,809	6.06	7.48
2024-03-05	Z	AXL	6.70	6.845	6.66	6.76	-0.01	1,845,337	6,325	5.99	7.57
2024-03-04	Z	AXL	6.88	6.90	6.67	6.76	-0.115	1,723,488	6,536	6.40	7.56
2024-03-01	Z	AXL	6.875	6.91	6.72	6.86	-0.06	1,838,718	8,027	6.30	7.72
2024-02-29	Z	AXL	6.77	6.96	6.73	6.92	0.295	2,022,645	7,975	6.61	7.54
2024-02-28	Z	AXL	6.78	7.07	6.615	6.62	-0.07	3,244,573	10,377	6.00	7.25
2024-02-27	Z	AXL	6.83	6.87	6.63	6.70	-0.02	2,646,619	10,741	6.73	7.40
2024-02-26	Z	AXL	7.06	7.13	6.68	6.71	-0.385	3,985,869	11,674	6.24	7.84
2024-02-23	Z	AXL	7.29	7.34	7.05	7.09	-0.20	2,348,930	9,835	6.37	7.80
2024-02-22	Z	AXL	7.40	7.51	7.135	7.29	-0.085	1,999,148	6,973	6.54	8.02
2024-02-21	Z	AXL	7.62	7.67	7.32	7.37	-0.345	2,147,050	7,257	6.59	8.47
2024-02-20	Z	AXL	8.10	8.20	7.655	7.72	-0.57	2,124,204	8,773	7.32	9.04
2024-02-19	Z	AXL	8.90	8.98	8.085	8.28	-0.25	0	0	7.36	8.85
2024-02-16	Z	AXL	8.90	8.98	8.085	8.28	-0.25	1,760,656	6,495	7.36	8.85
2024-02-15	Z	AXL	8.29	8.55	8.19	8.55	0.40	2,500,473	9,478	7.77	8.60
2024-02-14	Z	AXL	8.17	8.185	7.985	8.15	0.16	1,575,166	6,221	6.96	9.24
2024-02-13	Z	AXL	8.06	8.075	7.805	7.98	-0.36	1,239,755	5,782	7.28	9.06
2024-02-12	Z	AXL	8.20	8.455	8.20	8.34	0.14	1,190,500	5,912	8.21	9.38
2024-02-09	Z	AXL	8.13	8.24	8.075	8.20	0.08	718,735	4,344	7.32	9.11
2024-02-08	Z	AXL	8.05	8.14	7.9499	8.12	0.045	680,808	3,651	7.60	9.11
2024-02-07	Z	AXL	8.27	8.27	8.005	8.07	-0.13	749,567	3,474	7.24	9.15
2024-02-06	Z	AXL	7.86	8.21	7.85	8.19	0.30	808,973	4,267	8.25	9.11
2024-02-05	Z	AXL	8.06	8.08	7.87	7.90	-0.32	765,074	3,751	7.06	9.11