Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-06-08	Z	AIZ	126.05	126.385	124.38	125.61	-0.70	286,055	3,889	123.22	128.24
2023-06-07	Z	AIZ	125.08	126.99	123.99	126.31	1.39	295,852	4,637	125.89	126.66
2023-06-06	Z	AIZ	123.31	125.18	122.65	124.94	1.85	348,021	4,273	124.64	138.03
2023-06-05	Z	AIZ	123.63	125.25	122.29	123.12	-0.37	450,695	5,293	49.40	147.08
2023-06-02	Z	AIZ	121.86	124.36	121.72	123.43	2.48	267,259	4,653	109.85	138.64
2023-06-01	Z	AIZ	120.84	121.19	119.70	120.90	0.92	282,537	4,370	48.16	147.08
2023-05-31	Z	AIZ	121.92	123.15	118.45	119.99	-3.78	956,343	8,136	119.77	136.52
2023-05-30	Z	AIZ	124.53	124.95	121.82	123.79	-0.92	339,990	5,550	49.53	147.69
2023-05-29	Z	AIZ	124.09	125.11	123.72	124.78	0.42	0	0	111.05	138.43
2023-05-26	Z	AIZ	124.09	125.11	123.72	124.78	0.42	291,989	4,295	111.05	138.43
2023-05-25	Z	AIZ	126.12	126.67	123.92	125.15	-0.86	430,539	5,044	113.90	125.34
2023-05-24	Z	AIZ	128.93	128.93	125.76	126.01	-3.335	398,588	4,868	50.49	147.69
2023-05-23	Z	AIZ	128.80	129.90	128.05	129.36	0.20	331,853	5,048	116.06	143.90
2023-05-22	Z	AIZ	128.98	129.77	127.74	129.17	0.26	265,654	4,395	51.62	145.61
2023-05-19	Z	AIZ	132.73	132.73	127.99	128.98	-2.82	329,352	4,551	117.55	140.99
2023-05-18	Z	AIZ	129.74	132.075	129.025	131.79	1.71	442,891	4,456	116.57	147.08
2023-05-17	Z	AIZ	130.14	131.50	129.41	130.08	0.61	338,642	4,132	51.97	147.69
2023-05-16	Z	AIZ	130.39	130.7999	129.395	129.47	-1.20	232,549	3,018	51.84	147.69
2023-05-15	Z	AIZ	130.22	130.81	129.125	130.66	1.14	372,910	4,271	116.13	145.07
2023-05-12	Z	AIZ	129.99	129.99	127.29	129.58	0.22	297,270	4,049
2023-05-11	Z	AIZ	128.35	129.46	127.895	129.32	0.11	286,092	4,612
2023-05-10	Z	AIZ	131.27	131.27	128.36	129.21	-1.32	292,775	3,815
2023-05-09	Z	AIZ	131.44	132.50	130.54	130.57	-1.10	344,922	3,991
2023-05-08	Z	AIZ	131.85	132.26	130.89	131.65	0.74	238,651	3,436
2023-05-05	Z	AIZ	132.55	134.82	130.69	130.94	0.55	403,036	4,998
2023-05-04	Z	AIZ	131.30	133.225	130.11	130.36	-1.68	586,433	6,986
2023-05-03	Z	AIZ	126.24	134.54	124.50	132.03	11.25	835,479	9,259
2023-05-02	Z	AIZ	122.64	122.66	119.215	120.82	-2.09	548,681	6,490
2023-05-01	Z	AIZ	122.48	123.90	122.48	123.05	-0.06	364,070	5,706
2023-04-28	Z	AIZ	120.31	124.06	120.08	123.13	3.15	477,740	6,872
2023-04-27	Z	AIZ	117.18	120.11	116.4646	119.96	3.47	440,047	4,892
2023-04-26	Z	AIZ	115.89	117.50	115.77	116.55	-0.02	387,726	5,308
2023-04-25	Z	AIZ	116.45	117.285	116.05	116.58	-0.60	286,903	4,337
2023-04-24	Z	AIZ	117.26	117.85	116.20	117.20	-0.11	222,484	3,287
2023-04-21	Z	AIZ	116.72	117.57	115.43	117.25	0.33	289,724	3,582
2023-04-20	Z	AIZ	118.80	119.02	116.55	116.93	-2.00	335,660	3,755
2023-04-19	Z	AIZ	116.38	118.93	115.41	118.91	1.65	484,761	5,621
2023-04-18	Z	AIZ	118.84	119.03	117.01	117.25	-1.77	301,743	3,810
2023-04-17	Z	AIZ	116.22	119.10	115.495	119.03	2.90	370,465	4,603
2023-04-14	Z	AIZ	118.46	118.83	115.525	116.11	-2.10	365,235	4,110
2023-04-13	Z	AIZ	116.89	119.34	116.31	118.17	0.98	420,819	5,521
2023-04-12	Z	AIZ	119.80	120.55	117.02	117.17	-2.36	475,272	5,603
2023-04-11	Z	AIZ	119.62	120.92	119.37	119.54	0.13	431,539	4,041
2023-04-10	Z	AIZ	118.33	119.67	117.81	119.40	1.10	295,793	3,951
2023-04-06	Z	AIZ	119.22	119.539	117.605	118.33	-0.40	420,111	4,171
2023-04-05	Z	AIZ	116.61	119.15	116.53	118.77	1.22	524,881	4,724
2023-04-04	Z	AIZ	118.99	119.335	115.83	117.54	-1.28	432,685	4,517
2023-04-03	Z	AIZ	120.04	121.09	118.36	118.80	-1.26	462,782	5,141
2023-03-31	Z	AIZ	119.48	120.59	118.84	120.07	1.41	476,213	5,162
2023-03-30	Z	AIZ	118.86	119.61	117.89	118.65	0.40	490,932	4,858
2023-03-29	Z	AIZ	117.84	118.60	116.45	118.20	2.05	468,984	5,697
2023-03-28	Z	AIZ	113.95	116.33	113.95	116.15	1.89	509,380	5,388
2023-03-27	Z	AIZ	114.61	115.70	113.72	114.36	1.56	440,235	4,958
2023-03-24	Z	AIZ	110.83	113.10	110.4445	112.77	0.46	387,200	4,282
2023-03-23	Z	AIZ	113.18	113.895	110.86	112.30	-1.19	480,901	5,776
2023-03-22	Z	AIZ	116.32	116.94	113.50	113.50	-2.895	313,887	4,532
2023-03-21	Z	AIZ	116.20	118.74	115.12	116.44	5.22	637,961	8,900
2023-03-20	Z	AIZ	106.07	111.64	106.07	111.19	6.17	677,442	7,753
2023-03-17	Z	AIZ	110.39	110.39	104.49	104.92	-6.07	1,276,322	8,299
2023-03-16	Z	AIZ	110.50	111.79	106.88	110.97	-0.31	866,988	9,668
2023-03-15	Z	AIZ	110.39	111.62	109.77	111.22	-2.17	474,407	5,966
2023-03-14	Z	AIZ	116.26	117.88	112.38	113.44	0.46	465,017	5,854
2023-03-13	Z	AIZ	114.66	114.67	110.475	113.00	-3.715	570,434	7,063
2023-03-10	Z	AIZ	118.84	119.07	115.28	116.75	-3.20	491,010	6,311
2023-03-09	Z	AIZ	122.74	122.74	119.49	119.88	-2.19	462,642	6,212