Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	AYI	251.25	255.61	251.25	255.19	5.71	177,129	4,789	101.95	407.79
2024-04-22	Z	AYI	248.54	252.27	247.10	249.60	2.53	216,214	3,369	248.42	271.82
2024-04-19	Z	AYI	247.54	249.14	244.82	247.06	0.17	253,770	5,325	224.81	247.80
2024-04-18	Z	AYI	250.45	251.155	245.665	246.86	-2.08	244,393	4,965	245.57	247.52
2024-04-17	Z	AYI	254.38	254.38	248.49	248.72	-3.51	239,535	4,485	247.91	271.25
2024-04-16	Z	AYI	251.35	252.74	249.82	252.00	-0.51	272,256	5,889	251.68	275.35
2024-04-15	Z	AYI	260.80	260.80	251.44	251.86	-5.72	241,772	4,891	251.45	275.10
2024-04-12	Z	AYI	263.15	263.66	257.23	257.58	-7.57	232,606	4,017	256.26	258.25
2024-04-11	Z	AYI	267.36	267.36	262.82	265.00	-0.98	226,667	4,833	264.08	288.86
2024-04-10	Z	AYI	262.63	268.02	262.63	266.01	-0.25	215,245	5,533	264.59	266.61
2024-04-09	Z	AYI	268.10	268.55	263.85	266.25	-1.75	177,090	4,265	265.81	290.15
2024-04-08	Z	AYI	272.42	272.605	267.16	267.83	-4.10	227,499	6,398	266.91	268.93
2024-04-05	Z	AYI	266.11	272.41	266.11	271.89	7.62	309,261	6,837	203.10	432.97
2024-04-04	Z	AYI	270.88	272.425	262.05	264.50	-0.013	374,574	6,133	203.10	269.79
2024-04-03	Z	AYI	263.33	272.74	258.88	264.69	2.57	584,759	11,185	219.03	269.98
2024-04-02	Z	AYI	262.57	262.57	258.53	261.83	-3.33	467,646	8,584	261.83	288.20
2024-04-01	Z	AYI	269.00	269.00	263.91	265.14	-3.49	335,381	6,109	263.81	265.40
2024-03-29	Z	AYI	267.30	269.72	267.20	268.73	1.13	0	0	224.25	280.00
2024-03-28	Z	AYI	267.30	269.72	267.20	268.73	1.13	315,311	3,967	224.25	280.00
2024-03-27	Z	AYI	270.31	270.95	266.84	267.59	-0.43	210,577	4,598	266.17	268.22
2024-03-26	Z	AYI	266.19	268.375	266.19	267.84	1.77	320,228	6,043	267.26	269.31
2024-03-25	Z	AYI	267.49	268.46	265.25	266.21	-1.685	225,125	3,715	106.56	289.50
2024-03-22	Z	AYI	268.54	269.2246	266.70	267.93	-1.32	174,052	4,017	243.98	268.85
2024-03-21	Z	AYI	267.76	270.20	266.62	269.25	3.055	257,045	3,845	268.52	270.57
2024-03-20	Z	AYI	264.42	266.05	261.68	266.03	2.84	230,585	4,229	265.68	267.71
2024-03-19	Z	AYI	261.71	264.54	260.00	263.19	0.44	171,496	3,374	233.75	290.53
2024-03-18	Z	AYI	258.00	265.21	258.00	262.64	4.14	274,282	4,009	165.00	303.94
2024-03-15	Z	AYI	255.74	258.795	254.48	258.54	2.01	413,461	4,211	235.50	259.55
2024-03-14	Z	AYI	259.02	261.26	255.27	256.70	-0.63	146,276	2,800	255.26	257.26
2024-03-13	Z	AYI	258.03	261.085	256.68	257.46	-0.92	163,307	3,685	256.90	258.65
2024-03-12	Z	AYI	255.30	258.55	253.35	258.51	3.92	182,437	3,706	257.71	259.47
2024-03-11	Z	AYI	252.88	255.35	252.725	254.63	1.07	206,056	3,876	242.00	303.94
2024-03-08	Z	AYI	256.94	257.26	253.12	253.92	-3.124	173,172	3,820	253.05	254.79
2024-03-07	Z	AYI	263.70	264.30	255.12	256.93	-3.69	314,696	4,848	256.12	279.93
2024-03-06	Z	AYI	258.61	260.965	257.245	260.30	3.70	148,938	3,514	233.20	303.94
2024-03-05	Z	AYI	255.65	258.01	254.32	256.53	-0.735	198,754	4,438	233.20	303.94
2024-03-04	Z	AYI	253.01	257.80	252.89	257.32	5.73	208,647	4,547	256.11	257.86
2024-03-01	Z	AYI	251.37	252.897	249.30	251.575	0.335	142,523	2,937	228.96	252.11
2024-02-29	Z	AYI	251.41	252.00	248.89	251.24	1.36	355,066	4,918	226.80	252.24
2024-02-28	Z	AYI	250.20	251.955	248.88	250.06	0.115	262,238	4,265	222.47	273.63
2024-02-27	Z	AYI	245.85	250.94	245.27	250.16	5.64	243,518	5,330	249.23	272.42
2024-02-26	Z	AYI	243.96	245.835	242.76	244.38	-0.425	145,136	3,062	222.61	245.14
2024-02-23	Z	AYI	242.81	244.89	242.755	244.80	2.48	81,758	2,078	243.60	245.30
2024-02-22	Z	AYI	239.87	242.60	239.51	242.32	4.12	118,352	3,138	241.34	243.04
2024-02-21	Z	AYI	239.22	239.57	237.61	238.18	-1.58	184,724	2,742	214.78	261.54
2024-02-20	Z	AYI	238.36	239.98	236.52	239.78	-0.315	147,780	2,962	210.14	261.54
2024-02-19	Z	AYI	240.22	243.10	240.13	240.17	-1.775	0	0	218.33	240.45
2024-02-16	Z	AYI	240.22	243.10	240.13	240.17	-1.775	105,523	2,183	218.33	240.45
2024-02-15	Z	AYI	243.03	243.03	237.82	241.99	-0.52	157,199	3,682	220.29	242.59
2024-02-14	Z	AYI	237.39	242.71	236.99	242.60	7.45	193,525	3,979	97.04	272.50
2024-02-13	Z	AYI	237.15	238.40	233.50	235.16	-6.31	189,075	4,000	93.92	271.37
2024-02-12	Z	AYI	240.32	241.87	239.00	241.49	1.22	139,897	3,917	240.30	241.99
2024-02-09	Z	AYI	240.98	242.2695	239.11	240.30	-1.30	283,176	3,858	218.86	241.03
2024-02-08	Z	AYI	236.31	241.89	236.31	241.78	5.56	230,850	4,515	220.29	242.60
2024-02-07	Z	AYI	234.79	237.99	233.20	236.31	1.96	211,799	4,382	235.37	237.04
2024-02-06	Z	AYI	236.32	237.18	233.49	234.58	-2.535	227,384	4,025	213.70	235.36
2024-02-05	Z	AYI	237.91	239.25	234.67	236.90	-2.545	167,785	3,341	215.82	237.69
2024-02-02	Z	AYI	237.93	240.67	237.38	239.25	-0.99	160,425	3,681	238.09	260.30
2024-02-01	Z	AYI	240.02	240.55	236.06	240.14	1.925	206,969	5,554	219.63	271.37
2024-01-31	Z	AYI	242.10	243.40	237.52	238.16	-4.81	239,145	4,705	237.96	239.65
2024-01-30	Z	AYI	240.03	244.16	239.19	242.98	2.025	160,010	3,589	216.00	271.37
2024-01-29	Z	AYI	238.28	242.20	238.28	241.00	1.95	308,706	4,758	240.18	262.59
2024-01-26	Z	AYI	240.95	242.10	238.10	239.10	2.51	360,036	6,337	114.32	264.64
2024-01-25	Z	AYI	231.43	237.105	231.315	236.79	7.81	297,388	5,105	114.32	260.95