Register for real-time alerts, custom portfolio, and market movers
ATRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 8.40 | 0.06 | 0.72% | 8.38 | 8.40 | 8.34 | 1,134 |
| May 15 2024 | 8.34 | 0.06 | 0.72% | 8.28 | 8.34 | 8.28 | 1,289 |
| May 14 2024 | 8.28 | -0.04 | -0.48% | 8.28 | 8.28 | 8.28 | 800 |
| May 13 2024 | 8.32 | 0.20 | 2.46% | 8.14 | 8.32 | 8.14 | 2,149 |
| May 10 2024 | 8.12 | 0.02 | 0.25% | 8.12 | 8.12 | 8.12 | 700 |
| May 09 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 1,000 |
| May 08 2024 | 8.10 | 0.04 | 0.50% | 8.08 | 8.10 | 8.06 | 888 |
| May 02 2024 | 8.06 | -0.02 | -0.25% | 8.08 | 8.08 | 8.06 | 240 |
| Apr 30 2024 | 8.08 | 0.02 | 0.25% | 8.08 | 8.08 | 8.00 | 35,940 |
| Apr 29 2024 | 8.06 | -0.04 | -0.49% | 8.10 | 8.10 | 8.06 | 820 |
| Apr 26 2024 | 8.10 | 0.04 | 0.50% | 8.10 | 8.18 | 8.10 | 1,150 |
| Apr 25 2024 | 8.06 | 0.04 | 0.50% | 8.08 | 8.12 | 8.04 | 1,264 |
| Apr 24 2024 | 8.02 | 0.44 | 5.80% | 7.64 | 8.02 | 7.64 | 2,949 |
| Apr 23 2024 | 7.58 | 0.04 | 0.53% | 7.54 | 7.58 | 7.54 | 950 |
| Apr 22 2024 | 7.54 | 0.02 | 0.27% | 7.54 | 7.54 | 7.50 | 1,000 |
| Apr 19 2024 | 7.52 | 0.08 | 1.08% | 7.48 | 7.52 | 7.48 | 1,500 |
| Apr 18 2024 | 7.44 | 0.06 | 0.81% | 7.38 | 7.44 | 7.38 | 780 |
| Apr 17 2024 | 7.38 | 0.02 | 0.27% | 7.36 | 7.38 | 7.36 | 600 |
| Apr 16 2024 | 7.36 | 0.04 | 0.55% | 7.36 | 7.36 | 7.36 | 1,200 |
| Apr 15 2024 | 7.32 | -0.06 | -0.81% | 7.34 | 7.36 | 7.32 | 925 |
| Apr 12 2024 | 7.38 | -0.04 | -0.54% | 7.42 | 7.42 | 7.38 | 800 |
| Apr 11 2024 | 7.42 | 0.02 | 0.27% | 7.42 | 7.42 | 7.42 | 800 |
| Apr 10 2024 | 7.40 | -0.10 | -1.33% | 7.40 | 7.40 | 7.40 | 1,000 |
| Apr 09 2024 | 7.50 | 0.14 | 1.90% | 7.36 | 7.50 | 7.36 | 1,092 |
| Apr 08 2024 | 7.36 | 0.04 | 0.55% | 7.36 | 7.36 | 7.36 | 800 |
| Apr 05 2024 | 7.32 | 0.00 | 0.00% | 7.34 | 7.34 | 7.32 | 1,600 |
| Apr 04 2024 | 7.32 | 0.02 | 0.27% | 7.32 | 7.38 | 7.32 | 1,218 |
| Apr 03 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 1,049 |
| Apr 02 2024 | 7.30 | 0.05 | 0.69% | 7.26 | 7.30 | 7.26 | 1,300 |
| Mar 28 2024 | 7.25 | 0.00 | 0.00% | 7.10 | 7.25 | 7.10 | 6,800 |
| Mar 27 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 1,000 |
| Mar 26 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 1,200 |
| Mar 22 2024 | 7.25 | 0.10 | 1.40% | 7.25 | 7.25 | 7.15 | 1,413 |
| Mar 21 2024 | 7.15 | 0.00 | 0.00% | 7.25 | 7.25 | 7.15 | 858 |
| Mar 20 2024 | 7.15 | -0.10 | -1.38% | 7.25 | 7.25 | 7.05 | 800 |
| Mar 19 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 400 |
| Mar 15 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 1,000 |
| Mar 14 2024 | 7.25 | 0.05 | 0.69% | 7.25 | 7.25 | 7.25 | 1,400 |
| Mar 13 2024 | 7.20 | -0.05 | -0.69% | 7.25 | 7.25 | 7.20 | 1,016 |
| Mar 12 2024 | 7.25 | 0.00 | 0.00% | 7.20 | 7.25 | 7.20 | 1,100 |
| Mar 11 2024 | 7.25 | 0.05 | 0.69% | 7.20 | 7.25 | 7.20 | 1,241 |
| Mar 08 2024 | 7.20 | 0.05 | 0.70% | 7.20 | 7.20 | 7.20 | 600 |
| Mar 07 2024 | 7.15 | -0.05 | -0.69% | 7.20 | 7.20 | 7.05 | 1,070 |
| Mar 06 2024 | 7.20 | 0.10 | 1.41% | 7.20 | 7.20 | 7.20 | 1,200 |
| Mar 05 2024 | 7.10 | -0.10 | -1.39% | 7.15 | 7.15 | 7.10 | 600 |
| Mar 04 2024 | 7.20 | 0.05 | 0.70% | 7.20 | 7.20 | 7.20 | 1,016 |
| Mar 01 2024 | 7.15 | 0.05 | 0.70% | 7.15 | 7.15 | 7.10 | 700 |
| Feb 29 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 500 |
| Feb 28 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 870 |
| Feb 27 2024 | 7.10 | 0.05 | 0.71% | 7.10 | 7.10 | 7.10 | 400 |
| Feb 26 2024 | 7.05 | -0.05 | -0.70% | 7.10 | 7.10 | 7.05 | 878 |
| Feb 23 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 7.10 | 300 |
| Feb 22 2024 | 7.10 | 0.10 | 1.43% | 7.05 | 7.10 | 7.00 | 1,250 |
| Feb 21 2024 | 7.00 | 0.10 | 1.45% | 6.90 | 7.05 | 6.90 | 1,950 |
| Feb 20 2024 | 6.90 | 0.15 | 2.22% | 6.80 | 6.90 | 6.70 | 5,041 |
| Feb 19 2024 | 6.75 | 0.05 | 0.75% | 6.75 | 6.75 | 6.75 | 875 |
