Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.41 | 0.01 | 0.71% | 1.41 | 1.50 | 1.35 | 655,909 |
| May 16 2024 | 1.40 | 0.01 | 0.72% | 1.37 | 1.43 | 1.32 | 2,068,336 |
| May 15 2024 | 1.39 | 0.07 | 5.30% | 1.36 | 1.41 | 1.31 | 1,570,501 |
| May 14 2024 | 1.32 | 0.06 | 4.76% | 1.25 | 1.33 | 1.25 | 273,726 |
| May 13 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.28 | 1.23 | 157,061 |
| May 10 2024 | 1.26 | -0.03 | -2.33% | 1.31 | 1.32 | 1.26 | 171,630 |
| May 09 2024 | 1.29 | 0.01 | 0.78% | 1.28 | 1.32 | 1.28 | 155,001 |
| May 08 2024 | 1.28 | -0.06 | -4.48% | 1.34 | 1.34 | 1.27 | 234,425 |
| May 07 2024 | 1.34 | 0.02 | 1.52% | 1.30 | 1.34 | 1.29 | 176,584 |
| May 06 2024 | 1.32 | 0.05 | 3.94% | 1.28 | 1.32 | 1.28 | 309,686 |
| May 03 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.31 | 1.26 | 279,700 |
| May 02 2024 | 1.27 | -0.07 | -5.22% | 1.35 | 1.40 | 1.27 | 393,384 |
| May 01 2024 | 1.34 | 0.00 | 0.00% | 1.32 | 1.36 | 1.28 | 278,327 |
| Apr 30 2024 | 1.34 | -0.15 | -10.07% | 1.41 | 1.45 | 1.27 | 2,647,858 |
| Apr 29 2024 | 1.49 | -0.04 | -2.61% | 1.54 | 1.57 | 1.47 | 628,398 |
| Apr 26 2024 | 1.53 | 0.10 | 6.99% | 1.43 | 1.53 | 1.43 | 1,263,411 |
| Apr 25 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.44 | 1.36 | 308,749 |
| Apr 24 2024 | 1.39 | 0.04 | 2.96% | 1.35 | 1.39 | 1.35 | 359,510 |
| Apr 23 2024 | 1.35 | 0.04 | 3.05% | 1.30 | 1.37 | 1.30 | 293,293 |
| Apr 22 2024 | 1.31 | -0.06 | -4.38% | 1.39 | 1.39 | 1.31 | 146,548 |
| Apr 19 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.40 | 1.35 | 211,998 |
| Apr 18 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.44 | 1.37 | 398,076 |
| Apr 17 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.46 | 1.33 | 1,097,872 |
| Apr 16 2024 | 1.37 | -0.05 | -3.52% | 1.42 | 1.42 | 1.37 | 545,403 |
| Apr 15 2024 | 1.42 | -0.03 | -2.07% | 1.47 | 1.48 | 1.41 | 1,086,139 |
| Apr 12 2024 | 1.45 | -0.01 | -0.68% | 1.45 | 1.50 | 1.45 | 774,410 |
| Apr 11 2024 | 1.46 | 0.01 | 0.69% | 1.46 | 1.46 | 1.44 | 484,413 |
| Apr 10 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.49 | 1.43 | 526,088 |
| Apr 09 2024 | 1.45 | -0.04 | -2.68% | 1.47 | 1.51 | 1.45 | 122,590 |
| Apr 08 2024 | 1.49 | 0.01 | 0.68% | 1.51 | 1.53 | 1.48 | 262,985 |
| Apr 05 2024 | 1.48 | 0.02 | 1.37% | 1.46 | 1.50 | 1.45 | 445,205 |
| Apr 04 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.46 | 1.42 | 1,247,925 |
| Apr 03 2024 | 1.45 | 0.00 | 0.00% | 1.44 | 1.46 | 1.42 | 1,605,410 |
| Apr 02 2024 | 1.45 | -0.01 | -0.68% | 1.45 | 1.46 | 1.44 | 271,607 |
| Apr 01 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.48 | 1.44 | 226,220 |
| Mar 28 2024 | 1.48 | 0.03 | 2.07% | 1.46 | 1.49 | 1.44 | 417,423 |
| Mar 27 2024 | 1.45 | -0.01 | -0.68% | 1.46 | 1.48 | 1.44 | 900,954 |
| Mar 26 2024 | 1.46 | -0.03 | -2.01% | 1.49 | 1.49 | 1.44 | 2,950,156 |
| Mar 25 2024 | 1.49 | 0.03 | 2.05% | 1.46 | 1.49 | 1.45 | 5,099,076 |
| Mar 22 2024 | 1.46 | 0.03 | 2.10% | 1.44 | 1.46 | 1.39 | 582,500 |
| Mar 21 2024 | 1.43 | -0.04 | -2.72% | 1.47 | 1.53 | 1.42 | 2,048,991 |
| Mar 20 2024 | 1.47 | 0.05 | 3.52% | 1.42 | 1.47 | 1.36 | 1,133,980 |
| Mar 19 2024 | 1.42 | -0.03 | -2.07% | 1.46 | 1.46 | 1.40 | 599,082 |
| Mar 18 2024 | 1.45 | 0.02 | 1.40% | 1.46 | 1.47 | 1.45 | 393,951 |
| Mar 15 2024 | 1.43 | 0.00 | 0.00% | 1.45 | 1.49 | 1.41 | 1,666,963 |
| Mar 14 2024 | 1.43 | -0.02 | -1.38% | 1.46 | 1.48 | 1.39 | 6,744,625 |
| Mar 13 2024 | 1.45 | 0.14 | 10.69% | 1.31 | 1.47 | 1.31 | 6,125,942 |
| Mar 12 2024 | 1.31 | 0.03 | 2.34% | 1.29 | 1.31 | 1.22 | 624,099 |
| Mar 11 2024 | 1.28 | 0.01 | 0.79% | 1.29 | 1.30 | 1.27 | 220,221 |
| Mar 08 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.30 | 1.24 | 1,049,401 |
| Mar 07 2024 | 1.27 | 0.02 | 1.60% | 1.26 | 1.32 | 1.25 | 909,752 |
| Mar 06 2024 | 1.25 | 0.10 | 8.70% | 1.15 | 1.27 | 1.11 | 3,844,351 |
| Mar 05 2024 | 1.15 | -0.05 | -4.17% | 1.22 | 1.24 | 1.14 | 1,742,034 |
| Mar 04 2024 | 1.20 | 0.02 | 1.69% | 1.17 | 1.24 | 1.15 | 891,837 |
| Mar 01 2024 | 1.18 | 0.04 | 3.51% | 1.15 | 1.18 | 1.11 | 989,220 |
| Feb 29 2024 | 1.14 | 0.03 | 2.70% | 1.12 | 1.17 | 1.11 | 1,578,560 |
| Feb 28 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.13 | 1.09 | 674,180 |
| Feb 27 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.11 | 1.09 | 1,539,815 |
| Feb 26 2024 | 1.10 | -0.01 | -0.90% | 1.12 | 1.12 | 1.09 | 481,815 |
| Feb 23 2024 | 1.11 | -0.03 | -2.63% | 1.13 | 1.13 | 1.10 | 251,340 |
| Feb 22 2024 | 1.14 | 0.12 | 11.76% | 1.10 | 1.15 | 1.09 | 2,986,743 |
| Feb 21 2024 | 1.02 | -0.08 | -7.27% | 1.12 | 1.12 | 1.00 | 452,810 |
| Feb 20 2024 | 1.10 | 0.03 | 2.80% | 1.07 | 1.11 | 1.02 | 795,599 |
