Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-16	Z	ALG	202.32	204.67	201.89	203.19	1.05	96,065	2,649	91.18	206.74
2025-05-15	Z	ALG	200.25	203.09	200.25	202.02	1.465	63,862	2,040	81.01	225.00
2025-05-14	Z	ALG	201.73	203.84	200.07	200.50	-2.295	90,547	3,119	180.31	206.65
2025-05-13	Z	ALG	201.81	204.185	201.50	202.64	2.52	127,546	3,360	182.90	224.31
2025-05-12	Z	ALG	199.16	202.88	196.955	199.76	8.19	166,254	4,449	179.69	261.05
2025-05-09	Z	ALG	184.38	191.50	179.815	191.41	12.97	166,645	4,557	164.52	191.25
2025-05-08	Z	ALG	174.02	180.715	174.00	178.53	6.50	118,707	3,048	100.00	200.00
2025-05-07	Z	ALG	173.77	174.06	170.955	172.09	-0.47	53,346	2,147	100.00	225.00
2025-05-06	Z	ALG	173.09	174.30	170.95	172.54	-1.525	142,669	3,107	121.62	225.00
2025-05-05	Z	ALG	172.44	175.73	171.89	174.03	-0.39	55,926	2,239	173.23	174.52
2025-05-02	Z	ALG	171.05	175.40	171.05	173.96	4.13	59,399	2,220	173.31	174.61
2025-05-01	Z	ALG	165.87	170.50	165.87	169.32	1.894	72,987	2,358	126.82	225.00
2025-04-30	Z	ALG	167.87	167.87	164.77	166.98	-1.845	104,818	3,068	101.17	232.15
2025-04-29	Z	ALG	167.36	169.42	165.49	168.60	-0.40	141,405	2,629	134.62	243.55
2025-04-28	Z	ALG	168.25	169.92	166.8596	168.67	0.275	56,811	1,908	167.90	169.51
2025-04-25	Z	ALG	169.90	169.90	167.4446	168.55	-2.20	51,099	1,381	68.50	268.76
2025-04-24	Z	ALG	167.95	170.58	165.01	170.56	2.08	65,273	2,042	68.50	225.00
2025-04-23	Z	ALG	169.82	172.27	167.91	168.46	2.65	104,392	1,752	167.38	170.34
2025-04-22	Z	ALG	163.55	166.255	162.435	165.76	4.59	163,776	2,532	165.77	170.97
2025-04-21	Z	ALG	166.18	166.18	159.93	161.08	-5.9725	96,636	2,204	66.48	225.00
2025-04-18	Z	ALG	167.03	169.305	166.515	167.46	0.51	0	0	67.12	268.48
2025-04-17	Z	ALG	167.03	169.305	166.515	167.46	0.51	80,722	2,289	67.12	268.48
2025-04-16	Z	ALG	168.93	170.4914	165.93	166.87	-2.51	79,022	1,985	66.56	225.00
2025-04-15	Z	ALG	167.70	170.53	167.70	169.80	0.63	94,951	2,531	69.85	225.00
2025-04-14	Z	ALG	171.81	172.239	168.47	169.29	-1.83	120,700	3,243	167.41	169.70
2025-04-11	Z	ALG	168.27	171.86	165.155	171.13	1.62	101,531	2,910	69.85	225.00
2025-04-10	Z	ALG	169.74	171.70	165.91	169.04	-3.00	103,306	2,972	68.66	225.00
2025-04-09	Z	ALG	158.35	173.81	158.35	172.60	14.125	226,753	3,331	69.85	225.00
2025-04-08	Z	ALG	165.73	165.73	157.07	158.47	-2.776	124,499	3,297	69.85	256.75
2025-04-07	Z	ALG	162.05	167.575	159.705	161.51	-4.26	133,591	3,244	155.00	260.83
2025-04-04	Z	ALG	166.96	167.90	163.255	165.81	-5.47	138,483	3,765	66.75	225.00
2025-04-03	Z	ALG	177.17	177.77	170.80	171.06	-10.72	80,878	2,766	151.80	199.00
2025-04-02	Z	ALG	178.09	182.01	178.09	181.60	1.84	48,279	2,868	165.00	290.51
2025-04-01	Z	ALG	176.93	180.79	176.36	179.73	1.455	71,943	2,229	160.92	199.37
2025-03-31	Z	ALG	178.59	180.255	177.43	178.21	-2.65	65,426	2,132	168.21	197.51
2025-03-28	Z	ALG	184.90	186.125	179.90	180.84	-5.485	47,671	2,245	72.29	181.01
2025-03-27	Z	ALG	186.97	188.1475	185.12	186.11	-1.15	75,259	2,692	185.22	186.54
2025-03-26	Z	ALG	186.52	189.59	185.14	187.27	0.075	63,868	2,434	185.72	188.18
2025-03-25	Z	ALG	187.43	189.18	185.925	187.19	-0.85	116,764	3,140	186.72	188.05
2025-03-24	Z	ALG	184.39	188.77	184.39	188.05	4.328	152,560	4,082	187.35	299.80
2025-03-21	Z	ALG	186.17	186.17	180.39	183.56	-4.98	813,316	4,267	168.21	499.00
2025-03-20	Z	ALG	186.38	191.58	186.38	188.38	0.005	201,072	4,068	187.78	189.10
2025-03-19	Z	ALG	188.40	191.99	186.35	188.26	-0.74	117,045	3,773	159.88	211.55
2025-03-18	Z	ALG	186.51	191.25	186.51	189.03	0.992	156,081	4,666	165.00	499.00
2025-03-17	Z	ALG	185.75	192.90	185.75	188.09	2.19	151,542	5,590	187.43	188.74
2025-03-14	Z	ALG	183.26	187.49	183.26	185.91	3.20	95,036	4,350	168.21	499.00
2025-03-13	Z	ALG	182.92	185.69	182.08	182.60	0.15	79,144	3,341	73.91	199.00
2025-03-12	Z	ALG	185.90	186.755	181.72	182.79	-3.01	113,633	3,971	168.21	290.98
2025-03-11	Z	ALG	187.04	187.04	183.1962	185.79	-0.47	114,736	4,836	168.21	199.00
2025-03-10	Z	ALG	181.61	188.68	181.61	186.54	2.85	155,098	3,942	74.70	199.00
2025-03-07	Z	ALG	181.66	183.71	181.50	183.66	0.66	117,350	3,517	165.00	499.00
2025-03-06	Z	ALG	177.22	183.345	176.06	183.03	4.80	130,698	4,602	165.00	499.00
2025-03-05	Z	ALG	175.90	178.43	174.91	178.23	3.34	119,199	3,051	168.21	499.00
2025-03-04	Z	ALG	174.21	176.00	172.395	174.81	-1.265	151,933	3,643	165.00	191.28
2025-03-03	Z	ALG	175.00	177.96	173.71	176.02	1.115	172,198	4,558	168.21	499.00
2025-02-28	Z	ALG	180.32	180.81	170.57	174.98	-9.245	321,625	5,688	171.00	195.76
2025-02-27	Z	ALG	183.64	187.355	183.63	184.26	-0.73	87,764	3,047	177.09	199.00
2025-02-26	Z	ALG	186.41	188.09	184.52	184.94	-1.72	69,045	2,238	168.21	499.00
2025-02-25	Z	ALG	186.86	188.33	186.02	186.54	0.95	82,801	2,575	74.90	199.00
2025-02-24	Z	ALG	189.49	189.49	185.73	185.73	-3.14	89,784	3,098	184.69	199.00
2025-02-21	Z	ALG	190.70	190.70	185.75	188.90	0.534	151,900	2,626	75.52	199.00
2025-02-20	Z	ALG	188.25	189.24	186.08	188.30	-0.65	127,069	3,144	165.00	188.30
2025-02-19	Z	ALG	185.27	189.59	185.27	188.87	1.86	84,528	2,760	184.69	224.99
2025-02-18	Z	ALG	185.13	188.24	185.13	187.04	2.56	85,521	3,116	160.06	209.30
2025-02-17	Z	ALG	186.80	187.26	184.22	184.56	-0.65	0	0	183.88	185.27