Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	AM	13.94	14.28	13.84	14.23	0.205	3,144,930	12,697	12.67	14.28
2024-04-24	Z	AM	13.87	14.08	13.80	14.02	0.07	2,371,959	12,029	13.85	14.08
2024-04-23	Z	AM	13.70	13.985	13.67	13.94	0.16	2,986,607	12,838	12.69	15.19
2024-04-22	Z	AM	13.87	14.12	13.77	14.00	0.08	2,560,871	12,263	14.01	14.13
2024-04-19	Z	AM	13.80	14.07	13.77	13.92	0.11	2,954,849	12,361	13.51	15.33
2024-04-18	Z	AM	13.65	13.87	13.64	13.82	0.17	2,047,332	11,683	13.56	13.97
2024-04-17	Z	AM	13.66	13.77	13.57	13.65	0.05	1,341,744	6,634	13.52	14.97
2024-04-16	Z	AM	13.62	13.64	13.45	13.59	-0.07	2,424,431	9,167	10.28	13.80
2024-04-15	Z	AM	14.02	14.055	13.625	13.655	-0.255	3,083,231	11,359	10.28	13.87
2024-04-12	Z	AM	14.09	14.2388	13.86	13.91	-0.115	2,125,336	11,981	13.79	15.35
2024-04-11	Z	AM	14.21	14.23	13.96	14.03	-0.12	1,776,100	9,895	13.95	15.35
2024-04-10	Z	AM	14.10	14.215	14.05	14.15	-0.045	1,771,070	9,343	13.52	15.43
2024-04-09	Z	AM	14.22	14.26	14.10	14.19	-0.02	1,643,455	6,465	14.10	15.40
2024-04-08	Z	AM	14.29	14.345	14.19	14.20	-0.09	1,528,152	9,253	12.85	14.35
2024-04-05	Z	AM	14.27	14.355	14.1901	14.29		1,296,373	7,478	14.07	14.60
2024-04-04	Z	AM	14.39	14.52	14.285	14.30	-0.04	1,736,431	9,298	14.25	14.50
2024-04-03	Z	AM	14.31	14.39	14.295	14.34	0.025	2,093,960	9,205	13.79	15.52
2024-04-02	Z	AM	14.18	14.31	14.065	14.31	0.15	2,010,372	8,831	12.84	15.53
2024-04-01	Z	AM	14.10	14.19	14.005	14.16	0.105	1,792,684	7,806	13.30	14.25
2024-03-29	Z	AM	13.97	14.12	13.93	14.06	0.165	0	0	13.30	14.14
2024-03-28	Z	AM	13.97	14.12	13.93	14.06	0.165	2,774,760	9,206	13.30	14.14
2024-03-27	Z	AM	13.80	13.92	13.78	13.89	0.10	1,464,335	7,083	13.75	14.05
2024-03-26	Z	AM	13.85	13.91	13.765	13.79	-0.07	1,576,204	6,587	13.30	13.91
2024-03-25	Z	AM	13.98	14.065	13.835	13.85	-0.09	1,573,405	8,107	13.00	15.18
2024-03-22	Z	AM	14.00	14.06	13.89	13.93	-0.071	3,853,284	12,604	12.71	15.28
2024-03-21	Z	AM	13.72	14.00	13.71	14.00	0.31	4,019,644	15,183	13.50	14.04
2024-03-20	Z	AM	13.67	13.79	13.60	13.69	0.02	3,104,230	12,427	13.30	14.50
2024-03-19	Z	AM	13.40	13.765	13.40	13.67	0.26	1,976,218	8,151	13.28	13.78
2024-03-18	Z	AM	13.40	13.44	13.27	13.41	0.055	2,468,268	9,644	13.30	13.50
2024-03-15	Z	AM	13.34	13.515	13.20	13.36	-0.02	6,837,994	10,263	13.16	13.75
2024-03-14	Z	AM	13.67	13.69	13.31	13.39	-0.26	2,020,647	10,857	13.39	14.97
2024-03-13	Z	AM	13.67	13.81	13.645	13.66	0.04	2,727,264	11,992	13.20	13.83
2024-03-12	Z	AM	13.51	13.66	13.51	13.63	-0.05	3,214,470	12,703	13.57	13.95
2024-03-11	Z	AM	13.31	13.71	13.30	13.68	0.33	2,899,842	12,306	13.20	14.89
2024-03-08	Z	AM	13.44	13.50	13.24	13.35	-0.08	2,582,844	13,128	13.10	14.76
2024-03-07	Z	AM	13.55	13.61	13.435	13.44	-0.135	2,752,472	12,134	13.41	14.58
2024-03-06	Z	AM	13.65	13.72	13.565	13.58		2,145,978	9,703	12.46	14.92
2024-03-05	Z	AM	13.52	13.685	13.52	13.58	0.04	2,649,391	10,390	12.41	14.75
2024-03-04	Z	AM	13.55	13.71	13.50	13.53	0.015	2,006,871	9,442	13.01	14.00
2024-03-01	Z	AM	13.42	13.55	13.40	13.505	0.105	2,121,463	10,355	12.09	14.73
2024-02-29	Z	AM	13.29	13.48	13.255	13.40	0.15	2,979,916	10,332	12.05	14.65
2024-02-28	Z	AM	13.18	13.29	13.15	13.25	0.07	1,971,329	9,740	13.01	13.31
2024-02-27	Z	AM	13.28	13.325	13.08	13.17	-0.065	4,111,069	13,504	13.01	14.36
2024-02-26	Z	AM	13.02	13.28	13.02	13.23	0.10	4,244,653	14,088	11.89	14.49
2024-02-23	Z	AM	12.99	13.13	12.97	13.12	0.07	3,928,888	12,256	12.91	13.08
2024-02-22	Z	AM	12.81	13.07	12.78	13.05	0.13	4,515,762	14,205	12.95	13.09
2024-02-21	Z	AM	12.52	12.96	12.50	12.93	0.4512	4,780,704	17,387	12.60	12.98
2024-02-20	Z	AM	12.43	12.545	12.32	12.47	0.06	3,932,718	12,906	12.43	12.65
2024-02-19	Z	AM	12.42	12.55	12.22	12.41	0.0025	0	0	9.77	13.56
2024-02-16	Z	AM	12.42	12.55	12.22	12.41	0.0025	3,714,006	13,466	9.77	13.56
2024-02-15	Z	AM	12.15	12.61	12.145	12.40	0.70	6,599,999	23,906	11.39	12.50
2024-02-14	Z	AM	11.75	11.80	11.58	11.70	0.03	4,673,565	15,431	11.66	11.95
2024-02-13	Z	AM	11.88	11.911	11.58	11.68	-0.29	4,450,818	12,520	11.09	11.90
2024-02-12	Z	AM	11.85	11.98	11.80	11.97	0.12	1,935,421	7,615	11.81	12.00
2024-02-09	Z	AM	11.94	12.01	11.8325	11.85	-0.07	1,638,581	6,153	11.85	11.92
2024-02-08	Z	AM	11.99	12.025	11.79	11.92	-0.07	2,498,888	8,300	11.66	12.00
2024-02-07	Z	AM	12.03	12.07	11.90	11.99	0.03	2,119,811	8,264	11.90	13.02
2024-02-06	Z	AM	12.15	12.15	11.94	11.97	-0.1175	1,472,139	6,554	10.92	13.24
2024-02-05	Z	AM	12.25	12.26	12.0516	12.09	-0.15	2,192,877	9,177	12.02	13.18
2024-02-02	Z	AM	12.33	12.34	12.08	12.24	-0.025	3,037,083	11,760	12.17	13.50
2024-02-01	Z	AM	12.30	12.43	12.23	12.26	0.02	3,014,843	9,585	12.21	12.50
2024-01-31	Z	AM	12.41	12.45	12.23	12.24	-0.14	2,422,066	8,840	12.20	13.57
2024-01-30	Z	AM	12.37	12.44	12.30	12.38	-0.02	1,672,676	9,514	12.11	13.56
2024-01-29	Z	AM	12.32	12.40	12.175	12.39	0.13	3,032,467	10,479	12.20	13.49
2024-01-26	Z	AM	12.23	12.30	12.1801	12.26	0.05	1,588,359	6,170	12.25	13.30