Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-23	Z	AYI	178.12	179.00	171.52	173.54	-4.16	478,257	6,602
2023-03-22	Z	AYI	183.90	184.23	177.805	177.83	-5.49	352,159	4,822
2023-03-21	Z	AYI	187.43	188.80	180.73	183.38	-1.59	413,775	6,432
2023-03-20	Z	AYI	184.02	186.755	183.45	185.10	2.945	274,001	4,151
2023-03-17	Z	AYI	187.17	187.45	181.95	182.15	-6.72	364,128	3,631
2023-03-16	Z	AYI	183.63	189.83	183.63	188.72	3.29	230,319	3,989
2023-03-15	Z	AYI	187.69	188.64	180.745	185.43	-6.81	416,221	5,374
2023-03-14	Z	AYI	190.86	194.33	188.15	192.09	5.42	299,429	3,766
2023-03-13	Z	AYI	185.91	189.65	183.695	186.62	-3.34	244,479	3,565
2023-03-10	Z	AYI	198.37	198.58	188.85	190.01	-8.03	272,531	4,245
2023-03-09	Z	AYI	201.05	202.90	197.69	198.07	-1.89	259,535	4,234
2023-03-08	Z	AYI	197.09	200.22	195.63	200.08	3.62	242,489	4,426
2023-03-07	Z	AYI	195.41	196.86	194.24	196.44	1.70	178,816	3,293
2023-03-06	Z	AYI	197.04	198.47	193.70	194.80	-2.73	264,141	3,367
2023-03-03	Z	AYI	195.31	197.49	193.64	197.47	2.17	242,864	4,050
2023-03-02	Z	AYI	192.09	195.29	187.02	195.25	2.04	232,739	3,783
2023-03-01	Z	AYI	193.68	194.80	191.29	193.10	-0.92	292,710	5,631
2023-02-28	Z	AYI	191.97	195.62	190.91	193.96	1.00	318,000	3,962
2023-02-27	Z	AYI	192.04	194.47	191.27	192.94	2.015	234,817	2,652
2023-02-24	Z	AYI	190.56	191.85	189.43	191.03	-2.44	209,569	2,912
2023-02-23	Z	AYI	192.81	194.025	190.96	193.46	1.93	146,607	2,394
2023-02-22	Z	AYI	192.08	193.94	190.77	191.52	0.15	187,374	2,907
2023-02-21	Z	AYI	194.04	194.94	190.51	191.36	-4.95	493,795	4,675
2023-02-17	Z	AYI	193.24	196.50	191.66	196.41	3.015	239,355	4,019
2023-02-16	Z	AYI	190.75	195.16	190.12	193.44	-0.03	143,890	2,534
2023-02-15	Z	AYI	192.04	194.49	191.0439	193.63	0.98	152,824	2,389
2023-02-14	Z	AYI	190.63	193.47	188.16	192.68	1.14	207,034	3,106
2023-02-13	Z	AYI	188.53	191.60	187.98	191.53	3.23	147,152	2,456
2023-02-10	Z	AYI	186.49	188.59	184.85	188.27	1.37	208,652	3,521
2023-02-09	Z	AYI	192.86	194.125	184.93	186.98	-4.67	421,772	5,760
2023-02-08	Z	AYI	193.21	195.59	191.585	191.62	-3.26	195,381	4,079
2023-02-07	Z	AYI	191.79	196.31	189.36	194.87	3.28	312,695	4,085
2023-02-06	Z	AYI	191.04	192.04	189.23	191.61	-0.01	208,397	2,682
2023-02-03	Z	AYI	187.95	193.09	187.82	191.61	1.90	185,959	2,922
2023-02-02	Z	AYI	191.69	193.96	189.30	189.85	-2.13	311,775	4,220
2023-02-01	Z	AYI	188.89	192.60	186.81	191.82	3.24	238,554	3,122
2023-01-31	Z	AYI	184.86	188.52	184.01	188.52	3.45	250,941	2,630
2023-01-30	Z	AYI	184.17	186.335	183.57	185.00	-0.08	266,174	3,729
2023-01-27	Z	AYI	182.11	185.795	182.11	185.12	3.03	184,520	2,735
2023-01-26	Z	AYI	182.07	182.57	179.64	182.11	1.89	181,943	2,718
2023-01-25	Z	AYI	176.42	180.28	175.89	180.27	1.80	204,447	3,608
2023-01-24	Z	AYI	176.00	179.52	174.89	178.42	1.89	197,547	3,263
2023-01-23	Z	AYI	176.16	177.07	175.10	176.56	0.72	174,220	3,508
2023-01-20	Z	AYI	173.99	176.20	171.65	175.89	2.86	255,033	3,846
2023-01-19	Z	AYI	172.52	174.11	171.14	173.00		322,879	5,106
2023-01-18	Z	AYI	174.12	175.99	171.06	173.00	-0.43	362,328	4,605
2023-01-17	Z	AYI	174.09	175.80	170.75	173.48	-0.41	378,417	4,799
2023-01-13	Z	AYI	170.14	174.87	168.20	173.78	1.25	191,052	3,885
2023-01-12	Z	AYI	175.56	177.12	171.51	172.40	-2.225	310,610	4,215
2023-01-11	Z	AYI	177.17	179.286	173.32	174.51	-1.405	352,965	5,490
2023-01-10	Z	AYI	175.66	175.87	170.03	175.86	1.09	322,541	5,150
2023-01-09	Z	AYI	175.35	190.00	170.86	174.65	5.05	594,745	8,795
2023-01-06	Z	AYI	170.34	171.12	167.33	169.76	1.93	525,599	7,983
2023-01-05	Z	AYI	169.76	171.93	166.95	167.78	-3.87	325,015	4,420
2023-01-04	Z	AYI	169.34	172.13	166.67	171.59	3.35	261,881	4,113
2023-01-03	Z	AYI	168.09	169.59	164.98	168.23	2.57	306,488	4,374
2022-12-30	Z	AYI	166.39	167.69	164.51	165.61	-1.62	193,007	3,317
2022-12-29	Z	AYI	165.92	169.095	164.01	167.21	2.12	183,672	3,367
2022-12-28	Z	AYI	169.09	169.09	164.82	165.16	-2.71	102,236	2,037
2022-12-27	Z	AYI	167.42	168.95	165.395	167.97	1.51	160,829	2,996