Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATLKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.67 | 0.12 | 0.65% | 18.59 | 18.74 | 18.57 | 97,782 |
| May 17 2024 | 18.55 | 0.06 | 0.32% | 18.4099 | 18.56 | 18.39 | 83,548 |
| May 16 2024 | 18.49 | -0.40 | -2.12% | 18.49 | 18.60 | 18.4506 | 105,892 |
| May 15 2024 | 18.89 | 0.39 | 2.11% | 18.6199 | 18.95 | 18.56 | 73,672 |
| May 14 2024 | 18.50 | 0.05 | 0.27% | 18.36 | 18.57 | 18.33 | 79,898 |
| May 13 2024 | 18.45 | -0.29 | -1.55% | 18.42 | 18.53 | 18.38 | 72,657 |
| May 10 2024 | 18.74 | 0.16 | 0.86% | 18.73 | 18.79 | 18.646 | 78,888 |
| May 09 2024 | 18.58 | 0.16 | 0.88% | 18.345 | 18.62 | 18.345 | 89,764 |
| May 08 2024 | 18.418 | 0.09 | 0.48% | 18.25 | 18.55 | 18.25 | 70,315 |
| May 07 2024 | 18.33 | 0.07 | 0.38% | 18.2401 | 18.49 | 18.24 | 82,577 |
| May 06 2024 | 18.26 | 0.05 | 0.26% | 18.16 | 18.35 | 18.16 | 163,139 |
| May 03 2024 | 18.212 | 0.40 | 2.26% | 18.104 | 18.26 | 18.0309 | 80,964 |
| May 02 2024 | 17.81 | 0.01 | 0.06% | 17.53 | 17.88 | 17.53 | 503,412 |
| May 01 2024 | 17.80 | 0.08 | 0.45% | 17.72 | 18.0699 | 17.61 | 200,722 |
| Apr 30 2024 | 17.72 | -0.19 | -1.07% | 17.90 | 18.06 | 17.70 | 1,185,349 |
| Apr 29 2024 | 17.912 | 0.24 | 1.37% | 17.77 | 18.00 | 17.77 | 372,779 |
| Apr 26 2024 | 17.67 | 0.30 | 1.73% | 17.52 | 17.76 | 17.52 | 621,775 |
| Apr 25 2024 | 17.37 | -0.37 | -2.09% | 17.02 | 17.46 | 17.014 | 337,594 |
| Apr 24 2024 | 17.74 | 1.50 | 9.24% | 17.74 | 17.78 | 17.50 | 125,082 |
| Apr 23 2024 | 16.24 | 0.05 | 0.31% | 16.26 | 16.3945 | 16.24 | 1,518,306 |
| Apr 22 2024 | 16.19 | -0.17 | -1.04% | 16.24 | 16.25 | 16.025 | 1,000,851 |
| Apr 19 2024 | 16.36 | -0.13 | -0.79% | 16.45 | 16.51 | 16.27 | 770,634 |
| Apr 18 2024 | 16.49 | -0.20 | -1.20% | 16.66 | 16.71 | 16.37 | 4,893,310 |
| Apr 17 2024 | 16.69 | -0.08 | -0.48% | 16.835 | 16.835 | 16.50 | 1,899,950 |
| Apr 16 2024 | 16.77 | -0.11 | -0.65% | 16.76 | 16.82 | 16.655 | 4,275,595 |
| Apr 15 2024 | 16.88 | 0.23 | 1.41% | 17.17 | 17.24 | 16.83 | 5,438,061 |
| Apr 12 2024 | 16.645 | -0.31 | -1.80% | 16.76 | 16.84 | 16.61 | 1,820,663 |
| Apr 11 2024 | 16.95 | -0.08 | -0.47% | 16.94 | 16.966 | 16.64 | 1,564,352 |
| Apr 10 2024 | 17.03 | -0.26 | -1.50% | 16.916 | 17.16 | 16.85 | 2,251,955 |
| Apr 09 2024 | 17.29 | 0.05 | 0.29% | 17.416 | 17.44 | 17.13 | 856,084 |
| Apr 08 2024 | 17.24 | 0.19 | 1.11% | 17.36 | 17.405 | 17.24 | 1,622,247 |
| Apr 05 2024 | 17.05 | 0.18 | 1.07% | 16.76 | 17.10 | 16.73 | 1,093,535 |
| Apr 04 2024 | 16.87 | -0.16 | -0.94% | 17.16 | 17.25 | 16.87 | 1,013,206 |
| Apr 03 2024 | 17.03 | 0.22 | 1.31% | 16.83 | 17.06 | 16.79 | 4,092,277 |
| Apr 02 2024 | 16.81 | 0.06 | 0.36% | 16.75 | 16.82 | 16.6905 | 1,650,561 |
| Apr 01 2024 | 16.75 | -0.19 | -1.12% | 16.865 | 16.911 | 16.66 | 162,066 |
| Mar 28 2024 | 16.94 | -0.22 | -1.28% | 16.6101 | 17.00 | 16.6101 | 131,138 |
| Mar 27 2024 | 17.16 | -0.30 | -1.72% | 17.11 | 17.335 | 17.055 | 131,572 |
| Mar 26 2024 | 17.46 | -0.05 | -0.29% | 17.3801 | 17.562 | 17.282 | 143,125 |
| Mar 25 2024 | 17.51 | -0.17 | -0.96% | 17.54 | 17.70 | 17.51 | 165,756 |
| Mar 22 2024 | 17.68 | -0.13 | -0.73% | 17.70 | 17.76 | 17.63 | 321,273 |
| Mar 21 2024 | 17.81 | 0.21 | 1.19% | 17.64 | 17.83 | 17.64 | 273,290 |
| Mar 20 2024 | 17.60 | 0.27 | 1.56% | 17.45 | 17.60 | 17.288 | 104,219 |
| Mar 19 2024 | 17.33 | -0.14 | -0.80% | 17.35 | 17.425 | 17.29 | 681,458 |
| Mar 18 2024 | 17.47 | -0.30 | -1.69% | 17.57 | 17.58 | 17.40 | 66,658 |
| Mar 15 2024 | 17.77 | 0.05 | 0.28% | 17.8001 | 17.90 | 17.7201 | 113,768 |
| Mar 14 2024 | 17.72 | -0.13 | -0.73% | 17.80 | 17.92 | 17.61 | 112,564 |
| Mar 13 2024 | 17.85 | -0.03 | -0.17% | 17.87 | 17.91 | 17.7701 | 75,881 |
| Mar 12 2024 | 17.88 | 0.36 | 2.05% | 17.60 | 17.88 | 17.48 | 116,109 |
| Mar 11 2024 | 17.52 | -0.23 | -1.30% | 17.52 | 17.61 | 17.428 | 150,698 |
| Mar 08 2024 | 17.75 | 0.00 | 0.00% | 18.03 | 18.06 | 17.7401 | 154,381 |
| Mar 07 2024 | 17.75 | 0.31 | 1.78% | 17.62 | 17.77 | 17.59 | 152,077 |
| Mar 06 2024 | 17.44 | 0.38 | 2.23% | 17.25 | 17.51 | 17.245 | 477,716 |
| Mar 05 2024 | 17.06 | -0.32 | -1.84% | 17.23 | 17.345 | 17.05 | 333,610 |
| Mar 04 2024 | 17.38 | -0.09 | -0.52% | 17.21 | 17.39 | 17.21 | 105,621 |
| Mar 01 2024 | 17.47 | 0.14 | 0.81% | 17.32 | 17.47 | 17.27 | 97,534 |
| Feb 29 2024 | 17.33 | -0.06 | -0.35% | 17.37 | 17.46 | 17.21 | 86,372 |
| Feb 28 2024 | 17.39 | 0.07 | 0.40% | 17.2701 | 17.41 | 17.27 | 92,203 |
| Feb 27 2024 | 17.32 | -0.19 | -1.09% | 17.25 | 17.4099 | 17.25 | 107,554 |
| Feb 26 2024 | 17.51 | 0.29 | 1.69% | 17.39 | 17.55 | 17.3875 | 91,831 |
| Feb 23 2024 | 17.219 | -0.17 | -0.98% | 17.2799 | 17.31 | 17.20 | 75,147 |
| Feb 22 2024 | 17.39 | 0.56 | 3.33% | 17.3675 | 17.41 | 17.30 | 107,811 |
| Feb 21 2024 | 16.83 | 0.03 | 0.18% | 16.74 | 16.9194 | 16.72 | 391,640 |
