Register for real-time alerts, custom portfolio, and market movers
ATHOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.61 | 0.11 | 3.14% | 3.35 | 3.62 | 3.35 | 807,031 |
| May 23 2024 | 3.50 | -0.09 | -2.51% | 3.54 | 3.625 | 3.50 | 1,481,986 |
| May 22 2024 | 3.59 | -0.05 | -1.37% | 3.70 | 3.70 | 3.5375 | 935,180 |
| May 21 2024 | 3.64 | -0.06 | -1.62% | 3.6116 | 3.69 | 3.58 | 904,751 |
| May 20 2024 | 3.70 | 0.08 | 2.21% | 3.72 | 3.74 | 3.69 | 114,062 |
| May 17 2024 | 3.62 | 0.08 | 2.26% | 3.435 | 3.65 | 3.435 | 576,581 |
| May 16 2024 | 3.54 | -0.04 | -1.12% | 3.575 | 3.63 | 3.53 | 973,533 |
| May 15 2024 | 3.58 | 0.05 | 1.42% | 3.59 | 3.61 | 3.5125 | 1,767,560 |
| May 14 2024 | 3.53 | 0.01 | 0.28% | 3.5001 | 3.55 | 3.50 | 339,092 |
| May 13 2024 | 3.52 | -0.10 | -2.76% | 3.53 | 3.60 | 3.50 | 1,065,144 |
| May 10 2024 | 3.62 | -0.05 | -1.36% | 3.70 | 3.70 | 3.60 | 2,022,132 |
| May 09 2024 | 3.67 | 0.15 | 4.26% | 3.55 | 3.68 | 3.52 | 163,163 |
| May 08 2024 | 3.52 | 0.02 | 0.57% | 3.48 | 3.52 | 3.46 | 1,209,555 |
| May 07 2024 | 3.50 | 0.00 | 0.00% | 3.55 | 3.55 | 3.49 | 127,362 |
| May 06 2024 | 3.50 | 0.04 | 1.16% | 3.31 | 3.61 | 3.31 | 96,022 |
| May 03 2024 | 3.46 | -0.04 | -1.14% | 3.45 | 3.51 | 3.45 | 64,884 |
| May 02 2024 | 3.50 | 0.13 | 3.86% | 3.42 | 3.52 | 3.39 | 316,575 |
| May 01 2024 | 3.37 | -0.12 | -3.44% | 3.49 | 3.49 | 3.37 | 784,467 |
| Apr 30 2024 | 3.49 | -0.15 | -3.99% | 3.55 | 3.5935 | 3.4801 | 275,833 |
| Apr 29 2024 | 3.635 | -0.06 | -1.49% | 3.51 | 3.73 | 3.51 | 141,752 |
| Apr 26 2024 | 3.69 | -0.02 | -0.55% | 3.7054 | 3.7275 | 3.68 | 236,865 |
| Apr 25 2024 | 3.7104 | 0.05 | 1.38% | 3.62 | 3.7104 | 3.60 | 115,832 |
| Apr 24 2024 | 3.66 | -0.02 | -0.54% | 3.69 | 3.69 | 3.5923 | 322,934 |
| Apr 23 2024 | 3.68 | 0.00 | 0.00% | 3.65 | 3.7268 | 3.64 | 110,285 |
| Apr 22 2024 | 3.68 | 0.04 | 1.10% | 3.69 | 3.81 | 3.57 | 127,015 |
| Apr 19 2024 | 3.64 | -0.05 | -1.36% | 3.65 | 3.73 | 3.5442 | 126,585 |
| Apr 18 2024 | 3.69 | -0.04 | -1.07% | 3.69 | 3.78 | 3.6701 | 272,642 |
| Apr 17 2024 | 3.73 | -0.02 | -0.45% | 3.80 | 3.81 | 3.72 | 156,579 |
| Apr 16 2024 | 3.747 | 0.02 | 0.46% | 3.70 | 3.76 | 3.69 | 197,876 |
| Apr 15 2024 | 3.73 | -0.16 | -4.11% | 3.9183 | 3.94 | 3.72 | 194,070 |
| Apr 12 2024 | 3.89 | 0.04 | 1.04% | 4.08 | 4.08 | 3.87 | 121,409 |
| Apr 11 2024 | 3.85 | -0.21 | -5.17% | 3.992 | 4.08 | 3.82 | 594,081 |
| Apr 10 2024 | 4.06 | 0.21 | 5.59% | 3.87 | 4.08 | 3.83 | 544,041 |
| Apr 09 2024 | 3.845 | -0.04 | -1.06% | 3.80 | 3.90 | 3.80 | 289,405 |
| Apr 08 2024 | 3.886 | 0.15 | 3.90% | 3.74 | 3.90 | 3.73 | 679,587 |
| Apr 05 2024 | 3.74 | -0.02 | -0.53% | 3.7999 | 3.7999 | 3.74 | 232,800 |
| Apr 04 2024 | 3.76 | 0.04 | 1.08% | 3.70 | 3.80 | 3.68 | 247,311 |
| Apr 03 2024 | 3.72 | -0.02 | -0.53% | 3.7247 | 3.78 | 3.71 | 648,152 |
| Apr 02 2024 | 3.74 | -0.11 | -2.73% | 3.86 | 3.88 | 3.73 | 606,369 |
| Apr 01 2024 | 3.845 | -0.04 | -0.90% | 3.94 | 3.94 | 3.75 | 113,239 |
| Mar 28 2024 | 3.88 | 0.05 | 1.31% | 3.8325 | 3.88 | 3.80 | 191,316 |
| Mar 27 2024 | 3.83 | 0.01 | 0.26% | 3.81 | 3.83 | 3.76 | 242,563 |
| Mar 26 2024 | 3.82 | -0.19 | -4.62% | 4.06 | 4.06 | 3.82 | 658,314 |
| Mar 25 2024 | 4.005 | 0.17 | 4.43% | 3.92 | 4.03 | 3.76 | 303,026 |
| Mar 22 2024 | 3.835 | -0.01 | -0.13% | 3.8492 | 3.8492 | 3.8025 | 292,816 |
| Mar 21 2024 | 3.84 | 0.00 | 0.00% | 3.82 | 3.87 | 3.80 | 331,316 |
| Mar 20 2024 | 3.84 | -0.03 | -0.78% | 3.8506 | 3.8905 | 3.825 | 239,333 |
| Mar 19 2024 | 3.87 | -0.02 | -0.51% | 3.875 | 3.92 | 3.86 | 423,475 |
| Mar 18 2024 | 3.89 | -0.01 | -0.26% | 3.90 | 3.913 | 3.87 | 369,296 |
| Mar 15 2024 | 3.90 | 0.01 | 0.26% | 3.91 | 3.98 | 3.90 | 293,203 |
| Mar 14 2024 | 3.89 | 0.08 | 2.10% | 3.84 | 3.91 | 3.84 | 352,996 |
| Mar 13 2024 | 3.81 | 0.07 | 1.98% | 3.81 | 3.86 | 3.81 | 216,197 |
| Mar 12 2024 | 3.736 | -0.10 | -2.71% | 3.79 | 3.81 | 3.73 | 328,210 |
| Mar 11 2024 | 3.84 | 0.00 | 0.00% | 3.8001 | 3.87 | 3.72 | 545,412 |
| Mar 08 2024 | 3.84 | -0.05 | -1.29% | 3.85 | 3.95 | 3.8345 | 173,281 |
| Mar 07 2024 | 3.89 | 0.03 | 0.75% | 3.87 | 3.8907 | 3.85 | 271,937 |
| Mar 06 2024 | 3.8611 | 0.10 | 2.69% | 3.80 | 3.91 | 3.7701 | 340,545 |
| Mar 05 2024 | 3.7598 | 0.03 | 0.74% | 3.734 | 3.7653 | 3.71 | 65,270 |
| Mar 04 2024 | 3.732 | 0.04 | 1.14% | 3.77 | 3.78 | 3.695 | 151,820 |
| Mar 01 2024 | 3.69 | 0.06 | 1.65% | 3.61 | 3.79 | 3.57 | 157,868 |
| Feb 29 2024 | 3.63 | 0.09 | 2.54% | 3.58 | 3.65 | 3.53 | 333,457 |
| Feb 28 2024 | 3.54 | 0.04 | 1.14% | 3.5249 | 3.58 | 3.50 | 246,122 |
| Feb 27 2024 | 3.50 | -0.02 | -0.57% | 3.55 | 3.57 | 3.50 | 308,010 |
| Feb 26 2024 | 3.52 | 0.02 | 0.57% | 3.5302 | 3.54 | 3.47 | 161,628 |
