Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATFV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 20.6742 | -0.01 | -0.03% | 21.17 | 21.17 | 20.6742 | 19,497 |
| May 16 2024 | 20.68 | -0.07 | -0.35% | 20.59 | 20.85 | 20.59 | 14,696 |
| May 15 2024 | 20.7534 | 0.27 | 1.32% | 20.66 | 20.7534 | 20.49 | 932 |
| May 14 2024 | 20.4822 | 0.34 | 1.67% | 20.05 | 20.54 | 20.05 | 647 |
| May 13 2024 | 20.145 | -0.06 | -0.27% | 20.39 | 20.39 | 20.145 | 340 |
| May 10 2024 | 20.20 | -0.02 | -0.10% | 20.40 | 20.40 | 20.20 | 861 |
| May 09 2024 | 20.22 | 0.06 | 0.30% | 20.14 | 20.22 | 20.10 | 5,199 |
| May 08 2024 | 20.16 | -0.04 | -0.20% | 20.07 | 20.16 | 20.06 | 213 |
| May 07 2024 | 20.20 | -0.04 | -0.20% | 20.27 | 20.27 | 20.11 | 313 |
| May 06 2024 | 20.24 | 0.40 | 2.02% | 19.84 | 20.24 | 19.84 | 262 |
| May 03 2024 | 19.84 | 0.36 | 1.85% | 19.84 | 19.84 | 19.78 | 1,949 |
| May 02 2024 | 19.48 | 0.26 | 1.35% | 19.17 | 19.48 | 19.17 | 299 |
| May 01 2024 | 19.22 | 0.10 | 0.53% | 19.06 | 19.32 | 19.06 | 629 |
| Apr 30 2024 | 19.1189 | -0.31 | -1.60% | 19.44 | 19.44 | 19.11 | 324 |
| Apr 29 2024 | 19.4293 | 0.02 | 0.10% | 19.42 | 19.49 | 19.42 | 725 |
| Apr 26 2024 | 19.41 | 0.45 | 2.36% | 19.38 | 19.43 | 19.28 | 2,602 |
| Apr 25 2024 | 18.9631 | -0.07 | -0.39% | 18.9631 | 18.9631 | 18.9631 | 2 |
| Apr 24 2024 | 19.0376 | -0.18 | -0.92% | 19.45 | 19.45 | 19.0376 | 2,505 |
| Apr 23 2024 | 19.214 | 0.55 | 2.93% | 19.22 | 19.22 | 19.214 | 403 |
| Apr 22 2024 | 18.6674 | 0.19 | 1.05% | 18.51 | 18.6674 | 18.51 | 161 |
| Apr 19 2024 | 18.474 | -0.71 | -3.72% | 18.95 | 18.9969 | 18.474 | 4,736 |
| Apr 18 2024 | 19.1882 | -0.18 | -0.92% | 19.28 | 19.28 | 19.1882 | 270 |
| Apr 17 2024 | 19.3663 | -0.21 | -1.06% | 19.81 | 19.81 | 19.35 | 6,899 |
| Apr 16 2024 | 19.5746 | 0.09 | 0.46% | 19.56 | 19.608 | 19.56 | 1,203 |
| Apr 15 2024 | 19.4851 | -0.46 | -2.32% | 20.04 | 20.0401 | 19.4851 | 782 |
| Apr 12 2024 | 19.9484 | -0.44 | -2.15% | 20.25 | 20.25 | 19.9484 | 438 |
| Apr 11 2024 | 20.3858 | 0.31 | 1.53% | 20.34 | 20.3858 | 20.34 | 94 |
| Apr 10 2024 | 20.0782 | -0.13 | -0.65% | 20.05 | 20.08 | 20.0266 | 890 |
| Apr 09 2024 | 20.2095 | -0.06 | -0.31% | 20.22 | 20.22 | 20.2095 | 220 |
| Apr 08 2024 | 20.2731 | -0.06 | -0.32% | 20.29 | 20.3797 | 20.26 | 525 |
| Apr 05 2024 | 20.3372 | 0.40 | 2.00% | 20.04 | 20.3372 | 20.04 | 258 |
| Apr 04 2024 | 19.9386 | -0.26 | -1.28% | 20.51 | 20.55 | 19.905 | 2,409 |
| Apr 03 2024 | 20.1968 | 0.14 | 0.71% | 20.03 | 20.1968 | 20.03 | 503 |
| Apr 02 2024 | 20.0548 | -0.32 | -1.56% | 20.09 | 20.09 | 19.975 | 476 |
| Apr 01 2024 | 20.373 | 0.16 | 0.81% | 20.44 | 20.44 | 20.373 | 480 |
| Mar 28 2024 | 20.21 | -0.07 | -0.35% | 20.38 | 20.38 | 20.21 | 2,003 |
| Mar 27 2024 | 20.28 | 0.04 | 0.22% | 20.48 | 20.48 | 20.08 | 11,827 |
| Mar 26 2024 | 20.2361 | -0.08 | -0.41% | 20.36 | 20.36 | 20.2361 | 392 |
| Mar 25 2024 | 20.3197 | -0.16 | -0.78% | 20.22 | 20.36 | 20.22 | 2,086 |
| Mar 22 2024 | 20.48 | 0.24 | 1.18% | 20.41 | 20.48 | 20.39 | 2,087 |
| Mar 21 2024 | 20.241 | 0.21 | 1.05% | 20.35 | 20.35 | 20.21 | 50 |
| Mar 20 2024 | 20.03 | 0.24 | 1.21% | 19.87 | 20.03 | 19.805 | 444 |
| Mar 19 2024 | 19.79 | -0.01 | -0.04% | 19.68 | 19.79 | 19.68 | 126 |
| Mar 18 2024 | 19.7978 | 0.11 | 0.57% | 19.80 | 19.86 | 19.7978 | 1,060 |
| Mar 15 2024 | 19.6859 | -0.22 | -1.10% | 19.75 | 19.7685 | 19.6859 | 2,408 |
| Mar 14 2024 | 19.9056 | -0.09 | -0.43% | 19.94 | 19.99 | 19.82 | 6,909 |
| Mar 13 2024 | 19.9915 | -0.05 | -0.24% | 19.95 | 20.04 | 19.95 | 1,633 |
| Mar 12 2024 | 20.04 | 0.33 | 1.70% | 19.66 | 20.04 | 19.66 | 3,612 |
| Mar 11 2024 | 19.7053 | -0.33 | -1.67% | 19.97 | 19.97 | 19.7053 | 677 |
| Mar 08 2024 | 20.04 | -0.33 | -1.62% | 20.26 | 20.62 | 19.96 | 7,934 |
| Mar 07 2024 | 20.37 | 0.37 | 1.85% | 20.27 | 20.37 | 20.20 | 760 |
| Mar 06 2024 | 20.00 | 0.10 | 0.48% | 20.22 | 20.22 | 20.00 | 953 |
| Mar 05 2024 | 19.9043 | -0.35 | -1.71% | 20.23 | 20.23 | 19.8299 | 520 |
| Mar 04 2024 | 20.2502 | 0.10 | 0.47% | 20.49 | 20.49 | 20.2502 | 2,091 |
| Mar 01 2024 | 20.155 | 0.23 | 1.14% | 20.10 | 20.1828 | 19.945 | 235 |
| Feb 29 2024 | 19.9277 | 0.35 | 1.80% | 19.70 | 19.9277 | 19.70 | 616 |
| Feb 28 2024 | 19.5755 | -0.21 | -1.08% | 19.69 | 19.69 | 19.5755 | 159 |
| Feb 27 2024 | 19.79 | 0.11 | 0.56% | 19.63 | 19.8019 | 19.63 | 1,121 |
| Feb 26 2024 | 19.68 | 0.06 | 0.31% | 19.71 | 19.71 | 19.65 | 877 |
| Feb 23 2024 | 19.6187 | 0.08 | 0.40% | 19.78 | 19.81 | 19.52 | 5,004 |
| Feb 22 2024 | 19.54 | 0.68 | 3.59% | 19.43 | 19.54 | 19.40 | 801 |
| Feb 21 2024 | 18.8634 | -0.31 | -1.60% | 19.00 | 19.00 | 18.71 | 1,265 |
| Feb 20 2024 | 19.17 | -0.33 | -1.68% | 20.20 | 20.20 | 19.01 | 1,896 |
