Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-11	Z	ALG	172.48	177.42	172.48	177.01	5.00	68,951	1,625	166.04	180.00
2024-10-10	Z	ALG	171.37	171.76	169.865	171.76	-1.80	61,619	1,435	166.04	210.00
2024-10-09	Z	ALG	171.51	174.73	170.94	173.30	1.06	115,805	2,142	153.27	194.02
2024-10-08	Z	ALG	175.11	175.335	171.025	172.23	-3.075	60,668	1,501	167.00	210.00
2024-10-07	Z	ALG	174.50	176.47	173.905	175.51	-0.26	133,638	1,886	174.85	176.19
2024-10-04	Z	ALG	175.86	175.86	173.62	175.76	3.36	93,681	1,581	173.00	180.00
2024-10-03	Z	ALG	173.62	173.67	171.48	172.40	-2.30	46,131	1,683	169.00	180.00
2024-10-02	Z	ALG	175.16	178.4499	174.63	174.63	-1.3222	40,060	1,618	174.16	175.51
2024-10-01	Z	ALG	178.87	178.875	175.36	176.44	-3.642	56,833	1,603	175.51	176.86
2024-09-30	Z	ALG	179.17	181.29	178.57	180.13	-1.11	69,520	1,722	130.56	205.45
2024-09-27	Z	ALG	182.39	184.80	180.85	180.96	0.75	60,241	1,698	172.00	208.75
2024-09-26	Z	ALG	180.72	182.50	179.23	180.21	2.02	111,724	1,758	172.00	205.15
2024-09-25	Z	ALG	183.22	183.22	177.61	178.16	-4.57	118,278	3,039	118.30	179.14
2024-09-24	Z	ALG	181.67	183.39	180.3773	182.73	2.41	62,952	1,617	182.00	183.46
2024-09-23	Z	ALG	181.87	183.03	179.10	180.37	-0.88	49,759	1,974	145.00	239.80
2024-09-20	Z	ALG	184.17	184.17	180.61	181.15	-3.925	230,468	2,156	72.51	181.84
2024-09-19	Z	ALG	186.35	186.74	183.36	184.93	3.155	56,901	1,625	183.98	185.44
2024-09-18	Z	ALG	178.29	189.535	178.29	181.81	3.28	70,431	2,044	166.00	216.22
2024-09-17	Z	ALG	180.53	180.93	178.295	178.90	0.62	69,611	1,766	178.31	179.75
2024-09-16	Z	ALG	179.85	179.8883	177.02	178.42	-0.415	44,699	1,859	177.62	179.05
2024-09-13	Z	ALG	178.31	179.205	177.29	178.84	3.28	39,305	1,461	178.04	179.48
2024-09-12	Z	ALG	175.13	176.3775	172.70	175.48	1.44	49,470	1,788	166.00	193.90
2024-09-11	Z	ALG	169.83	174.53	168.05	174.11	2.83	81,051	2,181	173.38	174.80
2024-09-10	Z	ALG	170.24	171.86	169.44	171.19	0.30	59,424	1,896	170.26	171.68
2024-09-09	Z	ALG	170.13	172.0445	169.35	171.09	0.53	48,463	2,553	170.64	172.06
2024-09-06	Z	ALG	172.60	174.22	170.43	170.43	-2.745	45,166	1,726	169.26	170.67
2024-09-05	Z	ALG	176.92	176.92	172.12	173.37	-2.67	51,591	1,732	172.46	173.88
2024-09-04	Z	ALG	177.80	178.90	175.9469	176.09	-2.695	64,832	1,641	175.10	176.53
2024-09-03	Z	ALG	183.01	183.58	177.61	178.90	-6.80	60,243	1,822	177.93	179.37
2024-09-02	Z	ALG	183.94	185.80	181.76	185.40	1.15	0	0	184.59	186.05
2024-08-30	Z	ALG	183.94	185.80	181.76	185.40	1.15	69,112	1,862	184.59	186.05
2024-08-29	Z	ALG	183.45	185.99	182.03	184.30	2.58	54,025	1,815	183.74	185.19
2024-08-28	Z	ALG	181.28	182.03	179.735	181.56	-0.30	54,127	1,204	120.00	205.09
2024-08-27	Z	ALG	183.45	184.525	181.04	181.86	-3.535	58,126	1,779	180.88	182.33
2024-08-26	Z	ALG	185.45	186.69	183.58	185.30	1.03	68,608	1,591	184.40	185.86
2024-08-23	Z	ALG	181.92	186.245	181.57	184.32	4.22	48,383	1,735	183.64	185.10
2024-08-22	Z	ALG	178.92	180.795	178.05	180.23	0.66	40,516	1,168	179.74	181.19
2024-08-21	Z	ALG	178.45	180.875	178.14	179.83	2.44	33,034	1,134	149.70	205.45
2024-08-20	Z	ALG	178.38	179.16	176.905	177.57	-1.61	96,245	2,038	176.77	178.21
2024-08-19	Z	ALG	178.37	179.50	176.96	179.29	1.64	79,087	1,724	149.70	205.45
2024-08-16	Z	ALG	174.55	178.00	174.525	177.67	3.41	85,241	1,559	179.00	205.45
2024-08-15	Z	ALG	175.77	177.455	174.26	174.55	3.071	52,387	1,806	174.00	175.43
2024-08-14	Z	ALG	172.69	172.69	169.74	171.46	0.30	46,505	1,187	149.51	198.00
2024-08-13	Z	ALG	171.04	172.35	168.75	171.57	1.01	66,149	1,401	170.83	172.26
2024-08-12	Z	ALG	171.99	172.195	169.48	170.30	-2.16	46,397	1,353	169.54	170.97
2024-08-09	Z	ALG	175.55	175.55	169.57	172.32	-2.89	58,350	1,412	171.60	173.03
2024-08-08	Z	ALG	172.09	175.19	170.71	174.88	5.91	74,226	1,375	149.43	197.85
2024-08-07	Z	ALG	174.46	174.46	168.55	169.28	-1.58	87,765	1,551	149.16	193.02
2024-08-06	Z	ALG	172.37	174.7289	170.26	171.58	-1.28	94,826	1,736	169.77	171.88
2024-08-05	Z	ALG	166.86	173.21	164.38	172.99	-2.15	154,377	2,772	150.90	205.45
2024-08-02	Z	ALG	176.49	178.78	173.805	175.09	-9.45	167,200	2,505	173.50	175.63
2024-08-01	Z	ALG	185.00	188.75	179.20	184.78	-7.82	160,355	2,820	159.80	182.63
2024-07-31	Z	ALG	190.69	195.68	187.62	192.72	2.21	107,050	1,834	130.56	192.00
2024-07-30	Z	ALG	193.42	194.105	190.27	191.01	-2.27	95,378	1,846	170.11	212.35
2024-07-29	Z	ALG	194.41	196.00	190.955	193.27	-1.68	53,568	1,315	192.06	193.52
2024-07-26	Z	ALG	194.80	198.5299	194.00	194.96	3.31	61,743	1,567	194.21	195.68
2024-07-25	Z	ALG	184.79	194.50	184.76	192.03	8.95	77,692	1,977	191.57	193.03
2024-07-24	Z	ALG	185.47	187.77	183.05	183.27	-4.08	68,067	2,070	120.00	200.75
2024-07-23	Z	ALG	184.36	189.27	184.36	187.13	1.30	67,159	1,734	185.66	187.12
2024-07-22	Z	ALG	184.20	187.26	182.15	185.90	2.40	217,031	1,909	185.03	186.48
2024-07-19	Z	ALG	184.81	184.99	182.10	183.54	-1.21	52,410	1,328	182.77	184.21
2024-07-18	Z	ALG	183.75	188.12	182.85	184.75	-0.69	119,529	1,623	184.30	185.74
2024-07-17	Z	ALG	182.25	186.96	182.25	185.47	0.73	114,191	2,414	164.48	187.74
2024-07-16	Z	ALG	175.82	185.155	175.82	184.68	9.78	77,842	2,248	183.82	185.26
2024-07-15	Z	ALG	174.47	177.60	173.87	175.45	2.54	63,744	2,233	175.00	176.41