Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATAWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3,423.32 | 10.57 | 0.31% | 3,420.83 | 3,424.98 | 3,409.92 | 0 |
| May 15 2024 | 3,412.75 | 14.56 | 0.43% | 3,408.98 | 3,419.11 | 3,397.95 | 0 |
| May 14 2024 | 3,398.19 | 2.91 | 0.09% | 3,396.24 | 3,401.74 | 3,384.89 | 0 |
| May 13 2024 | 3,395.28 | 8.39 | 0.25% | 3,396.16 | 3,398.75 | 3,386.57 | 0 |
| May 10 2024 | 3,386.89 | 18.28 | 0.54% | 3,381.20 | 3,391.65 | 3,377.25 | 0 |
| May 09 2024 | 3,368.61 | 19.65 | 0.59% | 3,356.67 | 3,373.13 | 3,356.67 | 0 |
| May 08 2024 | 3,348.96 | 2.99 | 0.09% | 3,353.31 | 3,358.96 | 3,342.83 | 0 |
| May 07 2024 | 3,345.97 | 34.35 | 1.04% | 3,330.53 | 3,348.56 | 3,323.75 | 0 |
| May 06 2024 | 3,311.62 | 12.18 | 0.37% | 3,307.34 | 3,322.26 | 3,305.07 | 0 |
| May 03 2024 | 3,299.44 | 33.06 | 1.01% | 3,278.06 | 3,310.04 | 3,278.06 | 0 |
| May 02 2024 | 3,266.38 | 2.44 | 0.07% | 3,255.77 | 3,275.04 | 3,248.97 | 0 |
| Apr 30 2024 | 3,263.94 | -13.28 | -0.41% | 3,282.45 | 3,284.59 | 3,260.90 | 0 |
| Apr 29 2024 | 3,277.22 | 13.86 | 0.42% | 3,267.25 | 3,304.87 | 3,266.05 | 0 |
| Apr 26 2024 | 3,263.36 | 43.28 | 1.34% | 3,243.84 | 3,272.16 | 3,243.78 | 0 |
| Apr 25 2024 | 3,220.08 | -24.29 | -0.75% | 3,231.00 | 3,249.13 | 3,198.96 | 0 |
| Apr 24 2024 | 3,244.37 | 5.34 | 0.16% | 3,258.45 | 3,276.04 | 3,239.55 | 0 |
| Apr 23 2024 | 3,239.03 | 29.35 | 0.91% | 3,234.64 | 3,242.61 | 3,227.40 | 0 |
| Apr 22 2024 | 3,209.68 | 24.88 | 0.78% | 3,206.85 | 3,217.32 | 3,201.81 | 0 |
| Apr 19 2024 | 3,184.80 | -17.29 | -0.54% | 3,180.62 | 3,194.83 | 3,174.70 | 0 |
| Apr 18 2024 | 3,202.09 | 2.17 | 0.07% | 3,206.77 | 3,211.25 | 3,189.60 | 0 |
| Apr 17 2024 | 3,199.92 | -23.92 | -0.74% | 3,212.28 | 3,238.13 | 3,199.92 | 0 |
| Apr 16 2024 | 3,223.84 | -35.52 | -1.09% | 3,214.22 | 3,231.93 | 3,209.49 | 0 |
| Apr 15 2024 | 3,259.36 | 5.22 | 0.16% | 3,256.06 | 3,283.66 | 3,249.08 | 0 |
| Apr 12 2024 | 3,254.14 | -4.78 | -0.15% | 3,290.72 | 3,298.28 | 3,246.09 | 0 |
| Apr 11 2024 | 3,258.92 | -11.70 | -0.36% | 3,277.02 | 3,285.73 | 3,244.49 | 0 |
| Apr 10 2024 | 3,270.62 | 16.77 | 0.52% | 3,280.63 | 3,292.28 | 3,245.30 | 0 |
| Apr 09 2024 | 3,253.85 | -14.67 | -0.45% | 3,264.61 | 3,281.72 | 3,247.57 | 0 |
| Apr 08 2024 | 3,268.52 | 14.40 | 0.44% | 3,250.64 | 3,271.52 | 3,249.60 | 0 |
| Apr 05 2024 | 3,254.12 | -16.27 | -0.50% | 3,236.13 | 3,255.31 | 3,231.79 | 0 |
| Apr 04 2024 | 3,270.39 | 3.37 | 0.10% | 3,266.80 | 3,277.25 | 3,264.35 | 0 |
| Apr 03 2024 | 3,267.02 | 11.39 | 0.35% | 3,257.96 | 3,268.31 | 3,247.96 | 0 |
| Apr 02 2024 | 3,255.63 | -9.77 | -0.30% | 3,283.91 | 3,298.65 | 3,252.11 | 0 |
| Mar 28 2024 | 3,265.40 | 8.42 | 0.26% | 3,267.25 | 3,271.67 | 3,261.99 | 0 |
| Mar 27 2024 | 3,256.98 | 7.49 | 0.23% | 3,258.55 | 3,262.59 | 3,254.31 | 0 |
| Mar 26 2024 | 3,249.49 | 11.08 | 0.34% | 3,239.18 | 3,254.21 | 3,233.76 | 0 |
| Mar 25 2024 | 3,238.41 | -0.14 | 0.00% | 3,240.38 | 3,243.93 | 3,226.53 | 0 |
| Mar 22 2024 | 3,238.55 | 4.20 | 0.13% | 3,228.81 | 3,240.41 | 3,219.68 | 0 |
| Mar 21 2024 | 3,234.35 | 49.04 | 1.54% | 3,225.66 | 3,236.33 | 3,216.33 | 0 |
| Mar 20 2024 | 3,185.31 | 3.13 | 0.10% | 3,180.92 | 3,198.89 | 3,177.75 | 0 |
| Mar 19 2024 | 3,182.18 | 20.04 | 0.63% | 3,168.00 | 3,182.18 | 3,164.46 | 0 |
| Mar 18 2024 | 3,162.14 | 4.73 | 0.15% | 3,167.98 | 3,175.38 | 3,158.64 | 0 |
| Mar 15 2024 | 3,157.41 | -21.83 | -0.69% | 3,178.37 | 3,183.32 | 3,157.41 | 0 |
| Mar 14 2024 | 3,179.24 | -9.99 | -0.31% | 3,201.04 | 3,201.04 | 3,169.97 | 0 |
| Mar 13 2024 | 3,189.23 | 0.33 | 0.01% | 3,194.40 | 3,199.71 | 3,184.58 | 0 |
| Mar 12 2024 | 3,188.90 | 28.76 | 0.91% | 3,179.25 | 3,191.85 | 3,166.00 | 0 |
| Mar 11 2024 | 3,160.14 | -29.02 | -0.91% | 3,159.52 | 3,174.90 | 3,150.94 | 0 |
| Mar 08 2024 | 3,189.16 | -22.09 | -0.69% | 3,214.03 | 3,218.24 | 3,189.16 | 0 |
| Mar 07 2024 | 3,211.25 | 39.78 | 1.25% | 3,165.00 | 3,213.00 | 3,158.77 | 0 |
| Mar 06 2024 | 3,171.47 | 21.14 | 0.67% | 3,156.77 | 3,174.15 | 3,154.73 | 0 |
| Mar 05 2024 | 3,150.33 | -21.80 | -0.69% | 3,161.37 | 3,164.35 | 3,146.36 | 0 |
| Mar 04 2024 | 3,172.13 | 3.93 | 0.12% | 3,174.87 | 3,180.07 | 3,165.39 | 0 |
| Mar 01 2024 | 3,168.20 | 13.22 | 0.42% | 3,168.96 | 3,170.97 | 3,150.91 | 0 |
| Feb 29 2024 | 3,154.98 | -11.23 | -0.35% | 3,150.81 | 3,159.70 | 3,140.79 | 0 |
| Feb 28 2024 | 3,166.21 | 0.00 | 0.00% | 3,166.21 | 3,166.21 | 3,166.21 | 0 |
| Feb 27 2024 | 3,166.21 | 1.33 | 0.04% | 3,161.06 | 3,169.26 | 3,154.74 | 0 |
| Feb 26 2024 | 3,164.88 | -5.61 | -0.18% | 3,166.63 | 3,169.57 | 3,158.52 | 0 |
| Feb 23 2024 | 3,170.49 | -7.78 | -0.24% | 3,184.86 | 3,187.13 | 3,166.84 | 0 |
| Feb 22 2024 | 3,178.27 | 38.29 | 1.22% | 3,179.17 | 3,197.00 | 3,173.17 | 0 |
| Feb 21 2024 | 3,139.98 | -7.33 | -0.23% | 3,144.33 | 3,146.69 | 3,128.02 | 0 |
| Feb 20 2024 | 3,147.31 | -25.96 | -0.82% | 3,166.52 | 3,166.97 | 3,141.15 | 0 |
| Feb 19 2024 | 3,173.27 | -7.22 | -0.23% | 3,166.73 | 3,179.06 | 3,164.28 | 0 |
