Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 65.95 | 0.11 | 0.17% | 65.41 | 65.98 | 64.75 | 394,614 |
| Jun 25 2024 | 65.84 | 0.49 | 0.75% | 65.39 | 66.11 | 65.16 | 550,046 |
| Jun 24 2024 | 65.35 | -0.31 | -0.47% | 64.01 | 67.26 | 63.81 | 659,081 |
| Jun 21 2024 | 65.66 | 2.03 | 3.19% | 63.63 | 65.66 | 63.39 | 3,614,780 |
| Jun 20 2024 | 63.63 | -0.51 | -0.80% | 63.72 | 64.46 | 63.24 | 504,842 |
| Jun 18 2024 | 64.14 | 0.87 | 1.38% | 63.47 | 64.33 | 62.86 | 291,759 |
| Jun 17 2024 | 63.27 | 0.24 | 0.38% | 62.99 | 63.9889 | 62.70 | 300,011 |
| Jun 14 2024 | 63.03 | -1.08 | -1.68% | 63.62 | 64.11 | 62.275 | 359,059 |
| Jun 13 2024 | 64.11 | -0.65 | -1.00% | 64.62 | 64.71 | 63.95 | 256,219 |
| Jun 12 2024 | 64.76 | 0.24 | 0.37% | 65.15 | 65.93 | 64.70 | 353,850 |
| Jun 11 2024 | 64.52 | 0.10 | 0.16% | 63.98 | 65.34 | 63.58 | 348,612 |
| Jun 10 2024 | 64.42 | -1.01 | -1.54% | 65.12 | 66.95 | 64.06 | 550,636 |
| Jun 07 2024 | 65.43 | -0.31 | -0.47% | 65.62 | 66.24 | 65.24 | 339,782 |
| Jun 06 2024 | 65.74 | 0.10 | 0.15% | 65.60 | 66.17 | 65.13 | 315,524 |
| Jun 05 2024 | 65.64 | 0.44 | 0.67% | 65.25 | 65.68 | 64.76 | 161,623 |
| Jun 04 2024 | 65.20 | -0.41 | -0.62% | 65.09 | 66.105 | 64.645 | 358,092 |
| Jun 03 2024 | 65.61 | 1.22 | 1.89% | 65.10 | 66.04 | 64.19 | 441,904 |
| May 31 2024 | 64.39 | -1.15 | -1.75% | 65.58 | 65.63 | 63.52 | 425,985 |
| May 30 2024 | 65.54 | 1.11 | 1.72% | 64.78 | 66.08 | 63.87 | 304,068 |
| May 29 2024 | 64.43 | -1.71 | -2.59% | 65.49 | 65.81 | 64.21 | 245,557 |
| May 28 2024 | 66.14 | 0.60 | 0.92% | 65.815 | 66.57 | 64.82 | 216,590 |
| May 24 2024 | 65.54 | 0.49 | 0.75% | 64.80 | 66.085 | 64.595 | 214,173 |
| May 23 2024 | 65.05 | -0.32 | -0.49% | 65.52 | 65.85 | 64.47 | 204,113 |
| May 22 2024 | 65.37 | -0.75 | -1.13% | 65.99 | 66.57 | 65.18 | 300,237 |
| May 21 2024 | 66.12 | 0.65 | 0.99% | 65.13 | 66.31 | 64.585 | 279,994 |
| May 20 2024 | 65.47 | 0.20 | 0.31% | 65.24 | 66.1384 | 65.20 | 238,982 |
| May 17 2024 | 65.27 | -0.68 | -1.03% | 66.17 | 66.17 | 64.2601 | 258,254 |
| May 16 2024 | 65.95 | -0.05 | -0.08% | 65.85 | 67.69 | 65.65 | 610,889 |
| May 15 2024 | 66.00 | 0.28 | 0.43% | 65.73 | 66.30 | 64.47 | 443,538 |
| May 14 2024 | 65.72 | 0.62 | 0.95% | 65.54 | 66.83 | 65.13 | 520,114 |
| May 13 2024 | 65.10 | 0.30 | 0.46% | 65.25 | 65.34 | 64.18 | 490,242 |
| May 10 2024 | 64.80 | 0.80 | 1.25% | 63.94 | 64.88 | 63.66 | 316,069 |
| May 09 2024 | 64.00 | -0.50 | -0.78% | 64.12 | 64.53 | 62.77 | 480,216 |
| May 08 2024 | 64.50 | 1.46 | 2.32% | 63.00 | 65.005 | 61.65 | 520,154 |
| May 07 2024 | 63.04 | 0.00 | 0.00% | 63.13 | 63.935 | 62.37 | 520,729 |
| May 06 2024 | 63.04 | 2.96 | 4.93% | 60.42 | 63.33 | 59.35 | 976,986 |
| May 03 2024 | 60.08 | 7.68 | 14.66% | 56.50 | 61.88 | 56.00 | 1,144,803 |
| May 02 2024 | 52.40 | 1.88 | 3.72% | 50.56 | 54.51 | 50.56 | 667,533 |
| May 01 2024 | 50.52 | 0.90 | 1.81% | 49.28 | 51.33 | 48.94 | 519,666 |
| Apr 30 2024 | 49.62 | -0.30 | -0.60% | 49.57 | 49.98 | 49.12 | 385,660 |
| Apr 29 2024 | 49.92 | 0.24 | 0.48% | 49.66 | 50.03 | 49.004 | 190,124 |
| Apr 26 2024 | 49.68 | 2.05 | 4.30% | 47.83 | 49.78 | 47.60 | 457,499 |
| Apr 25 2024 | 47.63 | 0.42 | 0.89% | 46.70 | 47.94 | 46.50 | 337,926 |
| Apr 24 2024 | 47.21 | 0.17 | 0.36% | 46.99 | 47.40 | 46.50 | 340,179 |
| Apr 23 2024 | 47.04 | 0.20 | 0.43% | 46.88 | 47.385 | 46.46 | 261,122 |
| Apr 22 2024 | 46.84 | 0.51 | 1.10% | 46.38 | 47.26 | 46.18 | 244,993 |
| Apr 19 2024 | 46.33 | 0.19 | 0.41% | 46.00 | 46.58 | 45.93 | 318,136 |
| Apr 18 2024 | 46.14 | 0.15 | 0.33% | 46.19 | 46.855 | 45.94 | 249,805 |
| Apr 17 2024 | 45.99 | 0.31 | 0.68% | 46.08 | 46.73 | 45.86 | 269,408 |
| Apr 16 2024 | 45.68 | 0.09 | 0.20% | 45.51 | 45.95 | 45.40 | 285,435 |
| Apr 15 2024 | 45.59 | -0.67 | -1.45% | 46.48 | 46.65 | 45.32 | 564,613 |
| Apr 12 2024 | 46.26 | -0.90 | -1.91% | 47.01 | 47.01 | 45.97 | 343,670 |
| Apr 11 2024 | 47.16 | 0.43 | 0.92% | 47.09 | 47.63 | 46.83 | 382,347 |
| Apr 10 2024 | 46.73 | -1.73 | -3.57% | 47.73 | 48.525 | 46.63 | 601,012 |
| Apr 09 2024 | 48.46 | -1.13 | -2.28% | 49.59 | 49.885 | 48.422 | 315,119 |
| Apr 08 2024 | 49.59 | -1.03 | -2.03% | 50.79 | 50.86 | 49.35 | 335,374 |
| Apr 05 2024 | 50.62 | -0.10 | -0.20% | 50.70 | 51.31 | 50.58 | 341,889 |
| Apr 04 2024 | 50.72 | -0.62 | -1.21% | 51.46 | 51.955 | 50.69 | 464,683 |
| Apr 03 2024 | 51.34 | -0.19 | -0.37% | 51.35 | 51.96 | 50.32 | 485,735 |
| Apr 02 2024 | 51.53 | -0.81 | -1.55% | 52.39 | 52.60 | 51.26 | 390,420 |
| Apr 01 2024 | 52.34 | 0.94 | 1.83% | 51.75 | 53.52 | 51.35 | 474,767 |
