Register for real-time alerts, custom portfolio, and market movers
ATEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.44 | 0.20 | 1.63% | 12.27 | 12.68 | 12.24 | 1,256,988 |
| Apr 25 2024 | 12.24 | -0.50 | -3.92% | 12.51 | 12.62 | 12.115 | 1,341,175 |
| Apr 24 2024 | 12.74 | -0.19 | -1.47% | 12.92 | 13.08 | 12.545 | 1,273,099 |
| Apr 23 2024 | 12.93 | 0.14 | 1.09% | 12.81 | 13.02 | 12.59 | 1,347,768 |
| Apr 22 2024 | 12.79 | 0.25 | 1.99% | 12.50 | 12.81 | 12.31 | 1,659,688 |
| Apr 19 2024 | 12.54 | 0.20 | 1.62% | 12.27 | 12.79 | 12.27 | 1,331,366 |
| Apr 18 2024 | 12.34 | -0.17 | -1.36% | 12.54 | 12.625 | 12.29 | 2,314,874 |
| Apr 17 2024 | 12.51 | -0.68 | -5.16% | 13.34 | 13.34 | 12.51 | 1,135,692 |
| Apr 16 2024 | 13.19 | 0.09 | 0.69% | 13.04 | 13.20 | 12.845 | 957,462 |
| Apr 15 2024 | 13.10 | -0.20 | -1.50% | 13.44 | 13.495 | 13.07 | 1,065,943 |
| Apr 12 2024 | 13.30 | -0.48 | -3.48% | 13.61 | 13.72 | 13.02 | 1,359,090 |
| Apr 11 2024 | 13.78 | -0.35 | -2.48% | 14.28 | 14.28 | 13.78 | 908,825 |
| Apr 10 2024 | 14.13 | -0.13 | -0.91% | 13.86 | 14.18 | 13.70 | 972,472 |
| Apr 09 2024 | 14.26 | 0.26 | 1.86% | 14.07 | 14.54 | 14.07 | 1,567,057 |
| Apr 08 2024 | 14.00 | 0.20 | 1.45% | 13.88 | 14.155 | 13.69 | 1,072,387 |
| Apr 05 2024 | 13.80 | 0.41 | 3.06% | 13.39 | 13.82 | 13.315 | 1,141,480 |
| Apr 04 2024 | 13.39 | -0.11 | -0.81% | 13.63 | 13.74 | 13.31 | 1,514,354 |
| Apr 03 2024 | 13.50 | 0.01 | 0.07% | 13.50 | 13.75 | 13.37 | 1,613,542 |
| Apr 02 2024 | 13.49 | -0.47 | -3.37% | 13.68 | 13.68 | 13.005 | 2,697,678 |
| Apr 01 2024 | 13.96 | 0.17 | 1.23% | 13.75 | 14.00 | 13.45 | 1,793,472 |
| Mar 28 2024 | 13.79 | -0.01 | -0.07% | 13.88 | 14.18 | 13.74 | 1,603,275 |
| Mar 27 2024 | 13.80 | 0.39 | 2.91% | 13.61 | 14.00 | 13.44 | 6,051,550 |
| Mar 26 2024 | 13.41 | -0.20 | -1.47% | 13.77 | 13.77 | 13.23 | 1,150,738 |
| Mar 25 2024 | 13.61 | 0.39 | 2.95% | 13.36 | 13.66 | 13.31 | 1,606,650 |
| Mar 22 2024 | 13.22 | -0.51 | -3.71% | 13.69 | 13.69 | 12.895 | 2,001,291 |
| Mar 21 2024 | 13.73 | -0.05 | -0.36% | 13.94 | 14.20 | 13.71 | 1,589,709 |
| Mar 20 2024 | 13.78 | -0.37 | -2.61% | 14.65 | 14.88 | 13.625 | 2,101,639 |
| Mar 19 2024 | 14.15 | 0.64 | 4.74% | 13.49 | 14.27 | 13.235 | 1,932,938 |
| Mar 18 2024 | 13.51 | 0.42 | 3.21% | 13.12 | 13.815 | 12.845 | 2,601,962 |
| Mar 15 2024 | 13.09 | -0.26 | -1.95% | 13.24 | 13.44 | 13.025 | 2,274,846 |
| Mar 14 2024 | 13.35 | -0.44 | -3.19% | 13.83 | 13.87 | 13.24 | 1,579,304 |
| Mar 13 2024 | 13.79 | 0.46 | 3.45% | 13.45 | 13.865 | 13.3914 | 1,849,902 |
| Mar 12 2024 | 13.33 | 0.17 | 1.29% | 13.15 | 13.42 | 13.03 | 1,725,687 |
| Mar 11 2024 | 13.16 | 0.36 | 2.81% | 12.98 | 13.16 | 12.83 | 2,087,849 |
| Mar 08 2024 | 12.80 | -0.09 | -0.70% | 12.98 | 13.18 | 12.715 | 1,518,707 |
| Mar 07 2024 | 12.89 | -0.13 | -1.00% | 13.15 | 13.23 | 12.705 | 1,649,968 |
| Mar 06 2024 | 13.02 | -0.16 | -1.21% | 12.79 | 13.295 | 12.79 | 2,014,267 |
| Mar 05 2024 | 13.18 | -0.31 | -2.30% | 13.40 | 13.535 | 13.09 | 1,570,711 |
| Mar 04 2024 | 13.49 | 0.07 | 0.52% | 13.60 | 13.64 | 13.23 | 2,036,345 |
| Mar 01 2024 | 13.42 | -0.01 | -0.07% | 13.46 | 13.64 | 13.103 | 2,181,228 |
| Feb 29 2024 | 13.43 | -0.55 | -3.93% | 14.21 | 14.22 | 13.23 | 2,580,389 |
| Feb 28 2024 | 13.98 | -1.36 | -8.87% | 14.46 | 15.01 | 13.50 | 4,293,250 |
| Feb 27 2024 | 15.34 | 0.25 | 1.66% | 15.14 | 15.41 | 14.93 | 2,189,888 |
| Feb 26 2024 | 15.09 | -0.18 | -1.18% | 15.12 | 15.18 | 14.93 | 1,621,718 |
| Feb 23 2024 | 15.27 | -0.12 | -0.78% | 15.16 | 15.69 | 14.875 | 1,542,770 |
| Feb 22 2024 | 15.39 | 0.02 | 0.13% | 15.40 | 15.505 | 15.25 | 1,135,717 |
| Feb 21 2024 | 15.37 | -0.03 | -0.19% | 15.24 | 15.47 | 15.13 | 1,729,923 |
| Feb 20 2024 | 15.40 | -0.12 | -0.77% | 15.22 | 15.43 | 14.97 | 1,208,577 |
| Feb 16 2024 | 15.52 | -0.12 | -0.77% | 15.46 | 15.98 | 15.19 | 1,952,705 |
| Feb 15 2024 | 15.64 | -0.15 | -0.95% | 15.88 | 16.20 | 15.57 | 1,727,905 |
| Feb 14 2024 | 15.79 | -0.18 | -1.13% | 16.16 | 16.23 | 15.60 | 1,754,130 |
| Feb 13 2024 | 15.97 | -0.41 | -2.50% | 15.65 | 16.25 | 15.28 | 1,238,234 |
| Feb 12 2024 | 16.38 | -0.40 | -2.38% | 16.73 | 16.84 | 16.295 | 1,563,461 |
| Feb 09 2024 | 16.78 | 0.13 | 0.78% | 17.00 | 17.339 | 16.73 | 2,093,315 |
| Feb 08 2024 | 16.65 | 0.35 | 2.15% | 16.30 | 16.66 | 16.14 | 1,165,223 |
| Feb 07 2024 | 16.30 | -0.30 | -1.81% | 16.68 | 16.7399 | 16.30 | 1,311,988 |
| Feb 06 2024 | 16.60 | 0.25 | 1.53% | 16.38 | 16.675 | 16.25 | 650,919 |
| Feb 05 2024 | 16.35 | -0.27 | -1.62% | 16.41 | 16.635 | 16.34 | 917,824 |
| Feb 02 2024 | 16.62 | -0.06 | -0.36% | 16.48 | 16.795 | 16.28 | 985,655 |
| Feb 01 2024 | 16.68 | 0.59 | 3.67% | 16.24 | 16.835 | 16.20 | 1,028,457 |
| Jan 31 2024 | 16.09 | -0.25 | -1.53% | 16.36 | 16.74 | 16.07 | 1,583,356 |
| Jan 30 2024 | 16.34 | -0.33 | -1.98% | 16.68 | 16.81 | 16.17 | 1,204,706 |
| Jan 29 2024 | 16.67 | 0.42 | 2.58% | 16.30 | 16.715 | 16.15 | 939,895 |
