Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-09-06	Z	AER	92.14	93.325	90.52	90.60	-1.37	1,814,806	10,649	89.58	91.12
2024-09-05	Z	AER	92.70	93.23	91.65	91.98	-0.965	1,400,629	11,218	91.10	92.65
2024-09-04	Z	AER	92.20	94.83	92.20	92.95	0.52	1,481,094	13,881	92.03	93.58
2024-09-03	Z	AER	96.44	96.99	92.16	92.43	-4.95	1,193,501	9,800	91.05	106.37
2024-09-02	Z	AER	96.48	97.43	95.15	97.42	0.88	0	0	96.58	97.97
2024-08-30	Z	AER	96.48	97.43	95.15	97.42	0.88	2,181,762	10,436	96.58	97.97
2024-08-29	Z	AER	94.47	96.93	94.47	96.54	2.38	1,101,400	10,355	95.87	97.00
2024-08-28	Z	AER	94.41	94.80	93.388	94.13	-0.42	1,176,508	8,736	93.40	109.90
2024-08-27	Z	AER	94.22	95.47	94.16	94.50	-0.195	706,603	6,516	93.58	95.15
2024-08-26	Z	AER	95.66	96.12	94.70	94.73	-0.80	473,742	5,894	86.44	107.23
2024-08-23	Z	AER	94.59	95.57	93.99	95.51	1.62	632,360	7,026	94.75	96.32
2024-08-22	Z	AER	94.37	94.4511	93.555	93.93	-0.67	742,797	7,059	93.27	94.84
2024-08-21	Z	AER	94.00	94.605	93.69	94.56	0.69	593,281	6,361	93.83	95.40
2024-08-20	Z	AER	94.83	94.94	93.77	93.89	-1.05	667,755	8,828	93.07	94.63
2024-08-19	Z	AER	94.00	95.00	93.58	94.95	1.54	954,155	6,514	94.15	95.72
2024-08-16	Z	AER	94.22	94.22	92.84	93.43	-0.68	753,931	7,477	92.60	94.16
2024-08-15	Z	AER	94.01	94.11	93.11	94.10	1.04	807,035	7,038	93.41	94.65
2024-08-14	Z	AER	93.00	93.36	92.03	93.04	0.51	1,124,378	8,913	81.88	103.44
2024-08-13	Z	AER	92.30	93.64	92.08	92.78	0.513	944,290	9,759	93.00	93.36
2024-08-12	Z	AER	91.70	92.80	91.25	92.26	0.55	1,569,901	8,252	73.16	92.41
2024-08-09	Z	AER	91.62	92.285	90.94	91.71	-0.29	1,598,484	7,135	90.94	92.48
2024-08-08	Z	AER	90.46	92.6075	89.80	92.00	2.41	3,611,539	12,390	91.39	92.92
2024-08-07	Z	AER	91.00	92.52	88.54	89.58	0.2175	2,860,856	13,597	88.87	98.79
2024-08-06	Z	AER	86.89	90.04	86.76	89.38	3.22	2,192,573	13,295	88.05	89.92
2024-08-05	Z	AER	83.41	87.54	82.21	86.24	-0.45	2,804,624	20,440	85.18	88.05
2024-08-02	Z	AER	89.50	89.77	85.73	86.61	-5.37	3,672,814	22,650	85.42	87.28
2024-08-01	Z	AER	94.32	97.40	91.80	92.00	-1.96	2,567,716	14,155	92.00	97.00
2024-07-31	Z	AER	93.78	95.27	93.58	93.95	0.96	1,800,963	11,172	93.00	108.55
2024-07-30	Z	AER	94.15	95.23	92.93	93.00	-0.91	1,223,053	9,754	84.70	103.66
2024-07-29	Z	AER	94.60	95.46	93.655	93.89	0.21	1,836,875	11,370	93.03	94.44
2024-07-26	Z	AER	94.35	94.75	93.48	93.58	0.39	1,229,252	8,802	93.12	94.35
2024-07-25	Z	AER	93.66	94.33	92.925	93.20	-0.01	1,476,677	11,701	92.64	94.11
2024-07-24	Z	AER	95.25	95.25	93.18	93.21	-2.29	1,489,216	7,395	85.00	104.63
2024-07-23	Z	AER	94.56	95.99	94.56	95.49	0.49	817,671	7,267	95.26	95.89
2024-07-22	Z	AER	94.18	95.32	93.49	95.00	1.41	864,216	7,989	94.14	95.71
2024-07-19	Z	AER	94.64	94.76	93.49	93.58	-0.725	1,244,440	9,049	93.01	94.33
2024-07-18	Z	AER	96.92	96.92	94.21	94.29	-1.54	1,781,280	12,598	93.65	95.21
2024-07-17	Z	AER	97.00	98.04	95.69	95.84	-1.84	1,900,069	12,897	95.21	96.67
2024-07-16	Z	AER	97.32	98.79	96.83	97.65	0.98	2,121,181	11,997	97.14	98.35
2024-07-15	Z	AER	96.40	97.78	96.06	96.65	0.86	1,088,193	7,194	96.00	97.58
2024-07-12	Z	AER	96.35	97.68	95.64	95.83	0.07	1,994,839	12,942	95.34	113.78
2024-07-11	Z	AER	93.63	95.82	92.58	95.76	1.84	1,456,790	9,470	95.77	104.20
2024-07-10	Z	AER	94.06	94.25	93.03	93.91	-0.165	1,133,034	8,525	93.09	94.65
2024-07-09	Z	AER	93.49	95.12	93.25	94.02	0.79	1,012,357	7,658	93.61	94.83
2024-07-08	Z	AER	93.91	94.26	93.04	93.19	-0.37	937,737	6,096	91.80	130.26
2024-07-05	Z	AER	93.88	94.64	93.04	93.57	-0.35	924,019	5,710	92.76	94.26
2024-07-04	Z	AER	94.18	94.89	93.55	93.90	-0.34	0	0	93.09	94.66
2024-07-03	Z	AER	94.18	94.89	93.55	93.90	-0.34	524,057	4,370	93.09	94.66
2024-07-02	Z	AER	91.61	94.33	91.61	94.16	1.84	1,827,189	12,150	93.28	94.84
2024-07-01	Z	AER	93.67	94.10	92.24	92.34	-0.88	1,808,979	11,818	91.79	93.02
2024-06-28	Z	AER	94.30	95.01	92.60	93.20	-0.74	1,352,587	8,674	92.88	94.11
2024-06-27	Z	AER	94.68	95.05	93.625	93.91	-0.736	961,327	9,470	93.50	94.77
2024-06-26	Z	AER	96.12	96.59	93.53	94.64	-2.28	2,900,431	12,924	93.58	94.68
2024-06-25	Z	AER	93.41	96.95	93.14	96.91	3.58	2,718,147	16,089	96.12	97.37
2024-06-24	Z	AER	93.58	94.63	92.94	93.31		1,077,162	9,576	92.55	94.11
2024-06-21	Z	AER	91.51	93.50	91.1201	93.31	1.32	2,187,855	8,484	84.23	108.55
2024-06-20	Z	AER	92.61	93.27	91.80	92.05	-0.2268	1,576,922	9,415	83.88	92.53
2024-06-19	Z	AER	90.96	92.31	90.895	92.30	1.48	0	0	83.73	100.95
2024-06-18	Z	AER	90.96	92.31	90.895	92.30	1.48	1,283,511	8,797	83.73	100.95
2024-06-17	Z	AER	89.32	91.41	89.30	90.83	1.75	1,231,527	7,661	90.12	91.66
2024-06-14	Z	AER	88.74	89.14	86.65	89.03	-1.09	1,884,058	10,766	88.25	89.77
2024-06-13	Z	AER	90.19	90.77	88.98	90.07	-0.985	1,296,340	8,308	89.28	90.81
2024-06-12	Z	AER	91.23	91.9999	90.48	91.00	0.868	1,804,360	8,652	90.36	91.90
2024-06-11	Z	AER	91.19	91.68	89.48	90.13	-1.97	1,837,277	10,831	89.40	90.93
2024-06-10	Z	AER	89.96	92.31	89.86	92.10	1.717	1,395,464	7,871	92.10	92.77