Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	AYI	290.98	293.875	287.805	292.624	1.784	215,879	5,865	286.98	298.45
2025-07-17	Z	AYI	287.18	291.35	284.6375	291.06	3.968	275,148	5,641	187.98	362.09
2025-07-16	Z	AYI	288.24	290.05	282.78	287.07	-1.833	236,042	5,643	284.20	310.31
2025-07-15	Z	AYI	295.40	295.40	287.56	288.91	-5.775	179,347	5,264	261.67	303.13
2025-07-14	Z	AYI	296.29	297.375	292.73	294.93	-3.44	171,321	4,852	252.00	295.60
2025-07-11	Z	AYI	300.93	300.93	295.40	298.43	-4.385	200,152	5,153	261.67	474.72
2025-07-10	Z	AYI	301.85	306.43	301.10	302.69	-0.095	396,420	7,538	301.81	303.95
2025-07-09	Z	AYI	306.78	306.78	301.075	302.95	-1.42	214,198	5,370	301.73	362.09
2025-07-08	Z	AYI	306.94	309.90	303.835	304.10	-2.63	213,435	5,036	275.80	305.23
2025-07-07	Z	AYI	304.36	306.86	301.73	306.86	1.24	319,612	6,370	305.41	307.57
2025-07-04	Z	AYI	308.04	308.985	304.53	305.38	-0.61	0	0	304.14	306.22
2025-07-03	Z	AYI	308.04	308.985	304.53	305.38	-0.61	167,949	3,721	304.14	306.22
2025-07-02	Z	AYI	305.04	307.93	303.75	306.02	-0.52	263,202	7,117	304.96	356.04
2025-07-01	Z	AYI	297.73	307.52	296.67	306.54	7.80	516,666	8,011	261.67	362.09
2025-06-30	Z	AYI	303.29	303.56	298.33	298.34	-5.06	423,504	6,841	297.20	324.92
2025-06-27	Z	AYI	303.33	305.005	294.27	303.34	-0.17	703,020	9,148	301.57	329.68
2025-06-26	Z	AYI	308.46	310.09	296.2271	304.18	16.49	951,554	14,310	261.67	310.00
2025-06-25	Z	AYI	285.33	287.49	283.59	287.49	3.02	592,289	9,582	289.09	308.00
2025-06-24	Z	AYI	282.18	285.70	280.56	284.44	3.53	320,785	5,551	283.44	309.93
2025-06-23	Z	AYI	271.86	281.70	271.69	280.84	7.8671	366,668	7,619	261.67	307.05
2025-06-20	Z	AYI	279.42	279.42	272.08	273.08	-4.7021	491,531	5,994	261.67	307.05
2025-06-19	Z	AYI	275.29	282.92	272.0101	277.43	6.495	0	0	276.36	278.39
2025-06-18	Z	AYI	275.29	282.92	272.0101	277.43	6.495	423,325	6,375	276.36	278.39
2025-06-17	Z	AYI	268.77	277.94	266.24	271.03	2.80	474,119	9,475	246.39	271.45
2025-06-16	Z	AYI	269.38	270.73	266.85	268.43	2.94	545,657	9,770	261.67	307.05
2025-06-13	Z	AYI	265.63	268.35	264.31	265.58	-3.43	221,919	4,934	264.81	266.37
2025-06-12	Z	AYI	271.28	272.51	268.085	269.17	-5.425	268,469	6,914	254.00	307.05
2025-06-11	Z	AYI	276.93	278.81	272.91	274.39	-2.285	300,153	5,409	273.04	275.06
2025-06-10	Z	AYI	271.59	276.65	269.655	276.42	6.92	346,368	5,302	275.18	277.21
2025-06-09	Z	AYI	271.90	272.9288	269.12	269.72	-0.521	215,231	5,139	268.82	270.83
2025-06-06	Z	AYI	268.37	270.36	267.49	269.89	5.136	143,437	3,913	269.11	270.59
2025-06-05	Z	AYI	264.57	265.91	259.51	265.11	1.675	359,159	6,235	241.45	266.03
2025-06-04	Z	AYI	265.17	266.63	263.42	263.63	-0.82	198,879	4,721	240.01	283.17
2025-06-03	Z	AYI	256.66	264.86	256.555	264.25	8.08	220,419	5,498	263.27	265.26
2025-06-02	Z	AYI	258.82	259.095	253.03	255.95	-3.35	197,437	5,137	232.29	256.42
2025-05-30	Z	AYI	260.05	260.325	255.51	259.89	-2.22	408,084	6,404	258.44	260.42
2025-05-29	Z	AYI	264.23	264.23	259.88	261.74	-0.28	169,892	4,964	253.53	269.21
2025-05-28	Z	AYI	264.85	264.85	260.96	261.71	-2.51	139,100	4,227	256.66	266.68
2025-05-27	Z	AYI	265.05	265.09	261.64	264.14	3.74	194,608	4,958	240.73	265.25
2025-05-26	Z	AYI	257.47	262.00	257.47	260.14	-2.52	0	0	259.13	261.11
2025-05-23	Z	AYI	257.47	262.00	257.47	260.14	-2.52	139,212	4,379	259.13	261.11
2025-05-22	Z	AYI	259.45	263.38	256.63	262.40	0.96	150,251	3,683	261.43	263.42
2025-05-21	Z	AYI	265.90	267.54	261.17	261.42	-8.43	132,690	4,355	260.51	262.50
2025-05-20	Z	AYI	269.78	272.135	268.14	269.64	-1.65	170,878	3,803	187.98	430.30
2025-05-19	Z	AYI	268.51	272.20	268.51	271.03	-2.12	236,458	4,700	270.24	295.57
2025-05-16	Z	AYI	272.11	274.3411	270.56	273.14	1.29	145,633	4,744	260.00	379.92
2025-05-15	Z	AYI	270.93	272.42	269.705	271.84	-0.24	186,172	4,081	270.70	379.92
2025-05-14	Z	AYI	273.54	273.695	270.90	272.08	-2.195	164,122	4,511	270.41	272.44
2025-05-13	Z	AYI	274.57	275.50	272.94	274.05	2.525	251,557	6,256	273.21	275.25
2025-05-12	Z	AYI	268.54	273.88	268.40	271.39	14.66	350,248	6,509	249.93	434.65
2025-05-09	Z	AYI	257.08	258.825	254.98	256.56	0.15	189,449	4,577	205.55	346.78
2025-05-08	Z	AYI	255.04	259.39	253.96	256.29	5.04	227,417	5,373	179.32	768.51
2025-05-07	Z	AYI	252.04	253.825	250.05	251.13	1.155	247,857	4,668	227.67	335.90
2025-05-06	Z	AYI	250.49	253.26	249.60	250.03	-2.495	150,506	3,655	227.67	315.10
2025-05-05	Z	AYI	250.77	255.62	250.77	252.52	-0.13	299,459	5,230	251.31	276.08
2025-05-02	Z	AYI	246.50	253.40	242.56	252.73	11.17	337,727	6,357	251.75	276.56
2025-05-01	Z	AYI	244.11	247.89	241.21	241.86	-1.83	402,589	8,104	187.98	316.87
2025-04-30	Z	AYI	239.84	243.865	234.98	243.61	1.91	422,081	8,650	206.00	243.60
2025-04-29	Z	AYI	241.84	242.81	239.37	241.70	-0.875	378,560	7,420	187.98	327.59
2025-04-28	Z	AYI	242.43	245.91	239.74	242.42	-0.385	359,799	7,572	241.27	243.67
2025-04-25	Z	AYI	244.24	245.655	241.49	242.84	-0.76	416,072	6,833	242.02	243.93
2025-04-24	Z	AYI	235.66	244.11	231.695	243.43	9.24	497,266	8,846	205.55	388.81
2025-04-23	Z	AYI	238.88	246.95	232.62	234.19	2.215	336,762	5,061	232.64	236.86
2025-04-22	Z	AYI	231.01	234.41	229.76	232.01	3.24	296,975	6,417	232.02	239.35
2025-04-21	Z	AYI	226.23	230.49	226.20	228.79	-0.02	374,220	7,562	187.98	363.58