Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-04	Z	ADT	7.52	7.65	7.43	7.59	0.065	4,134,992	13,626	6.81	7.95
2024-12-03	Z	ADT	7.64	7.64	7.425	7.52	-0.105	4,082,438	10,964	7.45	8.25
2024-12-02	Z	ADT	7.66	7.69	7.58	7.63	0.015	4,746,375	11,210	6.98	8.50
2024-11-29	Z	ADT	7.68	7.71	7.59	7.62	-0.04	2,341,594	5,502	7.60	7.62
2024-11-28	Z	ADT	7.70	7.73	7.635	7.66	-0.025	0	0	7.07	7.67
2024-11-27	Z	ADT	7.70	7.73	7.635	7.66	-0.025	4,080,131	10,544	7.07	7.67
2024-11-26	Z	ADT	7.64	7.70	7.56	7.69	0.03	4,588,086	12,145	7.07	7.81
2024-11-25	Z	ADT	7.62	7.66	7.57	7.65	0.105	6,596,832	13,453	7.60	7.67
2024-11-22	Z	ADT	7.57	7.615	7.50	7.54	-0.005	5,349,812	10,786	7.01	7.51
2024-11-21	Z	ADT	7.57	7.5788	7.475	7.54	-0.015	4,503,432	11,123	7.13	7.55
2024-11-20	Z	ADT	7.56	7.595	7.49	7.55	-0.005	3,477,140	10,460	7.40	7.85
2024-11-19	Z	ADT	7.48	7.56	7.43	7.55	-0.015	3,958,230	9,967	7.09	7.56
2024-11-18	Z	ADT	7.48	7.60	7.46	7.565	0.075	4,742,715	9,106	7.25	7.53
2024-11-15	Z	ADT	7.45	7.54	7.40	7.485	-0.005	5,137,235	11,275	7.35	8.32
2024-11-14	Z	ADT	7.625	7.67	7.48	7.49	-0.11	10,702,635	11,196	7.13	9.24
2024-11-13	Z	ADT	7.62	7.708	7.59	7.60	-0.005	4,733,464	12,231	7.11	7.80
2024-11-12	Z	ADT	7.68	7.785	7.57	7.60	-0.13	4,649,959	10,670	7.16	7.80
2024-11-11	Z	ADT	7.85	7.86	7.70	7.72	-0.09	4,387,255	13,031	7.01	7.76
2024-11-08	Z	ADT	7.70	7.85	7.69	7.81	0.031	5,455,902	15,961	6.83	7.78
2024-11-07	Z	ADT	7.59	7.78	7.59	7.76	0.13	6,736,701	14,444	6.67	8.45
2024-11-06	Z	ADT	7.50	7.63	7.36	7.63	0.265	9,504,433	17,515	7.00	8.43
2024-11-05	Z	ADT	7.27	7.3787	7.27	7.36	0.025	6,783,094	17,878	7.15	7.37
2024-11-04	Z	ADT	7.20	7.37	7.18	7.32	0.06	7,876,323	14,142	7.15	7.36
2024-11-01	Z	ADT	7.23	7.30	7.18	7.25	0.05	8,864,195	15,140	6.64	7.30
2024-10-31	Z	ADT	7.37	7.38	7.17	7.20	-0.18	8,805,114	17,428	7.20	8.07
2024-10-30	Z	ADT	7.34	7.45	7.32	7.37	0.01	5,530,665	17,171	7.30	7.97
2024-10-29	Z	ADT	7.34	7.37	7.26	7.35	-0.025	17,905,653	44,649	7.28	7.33
2024-10-28	Z	ADT	7.42	7.46	7.29	7.37	-0.505	39,911,557	66,213	7.33	8.02
2024-10-25	Z	ADT	8.20	8.25	7.83	7.88	-0.26	14,796,755	28,029	7.88	7.95
2024-10-24	Z	ADT	7.38	8.25	7.27	8.14	1.22	29,082,584	41,785	7.80	8.20
2024-10-23	Z	ADT	7.00	7.015	6.84	6.92	-0.035	6,384,974	16,607	6.22	7.10
2024-10-22	Z	ADT	6.92	7.05	6.88	6.96	0.01	7,411,977	12,396	6.93	6.97
2024-10-21	Z	ADT	7.05	7.095	6.94	6.95	-0.14	5,762,866	12,006	6.30	7.10
2024-10-18	Z	ADT	7.05	7.11	6.99	7.09	0.065	3,921,620	8,661	6.18	7.70
2024-10-17	Z	ADT	7.00	7.035	6.87	7.02	0.03	4,968,897	8,345	6.24	7.24
2024-10-16	Z	ADT	6.92	7.05	6.91	7.00	0.13	3,848,453	8,542	6.73	6.97
2024-10-15	Z	ADT	6.85	6.945	6.835	6.86	-0.015	3,575,013	8,226	6.31	7.12
2024-10-14	Z	ADT	6.84	6.90	6.805	6.87	-0.01	3,306,522	7,323	6.65	7.53
2024-10-11	Z	ADT	6.71	6.906	6.71	6.88	0.16	4,798,547	10,919	6.37	7.20
2024-10-10	Z	ADT	6.97	6.99	6.675	6.71	-0.32	5,642,401	13,522	6.62	7.27
2024-10-09	Z	ADT	7.03	7.065	6.94	7.03	0.01	3,578,542	9,680	6.80	7.71
2024-10-08	Z	ADT	7.11	7.13	7.01	7.02	-0.125	3,885,403	9,002	7.01	7.18
2024-10-07	Z	ADT	7.17	7.21	7.11	7.14	-0.035	3,241,891	8,116	6.37	7.63
2024-10-04	Z	ADT	7.20	7.23	7.14	7.18	0.105	2,900,644	7,836	7.10	7.84
2024-10-03	Z	ADT	7.08	7.11	7.00	7.08	-0.03	4,742,921	9,522	6.81	7.75
2024-10-02	Z	ADT	7.05	7.136	7.045	7.11	0.05	4,247,922	9,886	7.10	7.25
2024-10-01	Z	ADT	7.25	7.252	7.04	7.05	-0.18	4,764,698	9,595	6.62	7.15
2024-09-30	Z	ADT	7.28	7.29	7.155	7.23	-0.07	3,587,762	7,691	6.51	7.84
2024-09-27	Z	ADT	7.39	7.43	7.30	7.305	-0.045	3,254,084	10,799	7.30	8.00
2024-09-26	Z	ADT	7.24	7.36	7.23	7.35	0.20	3,423,264	11,070	6.91	7.94
2024-09-25	Z	ADT	7.23	7.23	7.06	7.14	-0.11	3,239,189	9,776	7.13	7.90
2024-09-24	Z	ADT	7.31	7.325	7.21	7.25	-0.05	3,543,334	9,613	7.15	7.94
2024-09-23	Z	ADT	7.29	7.42	7.19	7.30	0.05	6,565,598	11,834	6.91	8.01
2024-09-20	Z	ADT	7.26	7.31	7.18	7.25	-0.11	16,066,027	13,641	6.72	8.17
2024-09-19	Z	ADT	7.43	7.46	7.355	7.37	0.10	4,228,466	12,099	6.72	7.94
2024-09-18	Z	ADT	7.17	7.395	7.16	7.27	0.105	6,413,491	12,003	6.56	7.27
2024-09-17	Z	ADT	7.12	7.27	7.09	7.17	0.14	4,946,407	11,749	6.14	7.92
2024-09-16	Z	ADT	7.03	7.095	6.9825	7.04	0.035	5,453,017	10,746	6.32	7.70
2024-09-13	Z	ADT	6.95	7.035	6.93	7.00	0.14	4,418,266	10,588	6.51	7.63
2024-09-12	Z	ADT	6.90	6.95	6.86	6.92	0.015	4,713,946	11,803	6.80	7.57
2024-09-11	Z	ADT	7.02	7.03	6.87	6.90	-0.155	3,789,904	9,948	6.91	7.00
2024-09-10	Z	ADT	7.03	7.085	6.91	7.05	-0.005	3,332,385	10,597	6.81	7.35
2024-09-09	Z	ADT	7.01	7.11	7.00	7.06	0.055	3,508,742	11,522	6.40	7.11
2024-09-06	Z	ADT	7.25	7.28	6.985	7.01	-0.245	2,965,910	10,930	6.41	7.59