Register for streaming realtime charts, analysis tools, and prices.
ATE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 101.60 | 1.60 | 1.60% | 98.40 | 101.60 | 98.00 | 69,460 |
| Jul 25 2024 | 100.00 | -1.10 | -1.09% | 100.20 | 100.60 | 98.00 | 46,396 |
| Jul 24 2024 | 101.10 | -1.90 | -1.84% | 102.00 | 103.30 | 101.00 | 87,884 |
| Jul 23 2024 | 103.00 | -1.40 | -1.34% | 105.00 | 105.20 | 102.80 | 88,708 |
| Jul 22 2024 | 104.40 | 1.80 | 1.75% | 103.00 | 104.70 | 102.80 | 69,978 |
| Jul 19 2024 | 102.60 | -6.50 | -5.96% | 108.30 | 108.30 | 101.20 | 95,291 |
| Jul 18 2024 | 109.10 | 1.20 | 1.11% | 108.40 | 110.70 | 107.20 | 28,869 |
| Jul 17 2024 | 107.90 | 0.30 | 0.28% | 107.50 | 108.80 | 107.20 | 19,823 |
| Jul 16 2024 | 107.60 | -1.50 | -1.37% | 108.00 | 108.60 | 106.20 | 27,160 |
| Jul 15 2024 | 109.10 | 0.40 | 0.37% | 108.50 | 110.60 | 108.20 | 43,206 |
| Jul 12 2024 | 108.70 | 1.20 | 1.12% | 105.70 | 108.70 | 105.70 | 44,477 |
| Jul 11 2024 | 107.50 | 2.60 | 2.48% | 105.80 | 107.70 | 105.00 | 43,058 |
| Jul 10 2024 | 104.90 | 1.20 | 1.16% | 103.90 | 105.50 | 103.20 | 32,393 |
| Jul 09 2024 | 103.70 | -4.30 | -3.98% | 108.00 | 108.10 | 103.20 | 46,257 |
| Jul 08 2024 | 108.00 | -0.20 | -0.18% | 108.00 | 111.50 | 107.80 | 52,481 |
| Jul 05 2024 | 108.20 | 0.90 | 0.84% | 107.90 | 109.10 | 107.70 | 39,584 |
| Jul 04 2024 | 107.30 | 1.10 | 1.04% | 106.70 | 108.30 | 106.60 | 23,047 |
| Jul 03 2024 | 106.20 | 2.00 | 1.92% | 104.70 | 107.40 | 104.10 | 37,708 |
| Jul 02 2024 | 104.20 | -1.10 | -1.04% | 104.40 | 106.60 | 104.10 | 46,466 |
| Jul 01 2024 | 105.30 | 2.80 | 2.73% | 106.70 | 108.20 | 105.10 | 72,946 |
| Jun 28 2024 | 102.50 | -3.50 | -3.30% | 106.20 | 106.70 | 102.30 | 64,069 |
| Jun 27 2024 | 106.00 | -0.50 | -0.47% | 106.00 | 106.90 | 105.30 | 42,365 |
| Jun 26 2024 | 106.50 | -1.60 | -1.48% | 109.20 | 109.40 | 106.50 | 53,046 |
| Jun 25 2024 | 108.10 | -1.30 | -1.19% | 108.70 | 108.70 | 106.90 | 43,977 |
| Jun 24 2024 | 109.40 | 0.40 | 0.37% | 107.40 | 109.40 | 106.90 | 36,517 |
| Jun 21 2024 | 109.00 | -0.30 | -0.27% | 109.10 | 109.30 | 107.60 | 247,599 |
| Jun 20 2024 | 109.30 | 1.90 | 1.77% | 107.50 | 109.50 | 107.00 | 53,657 |
| Jun 19 2024 | 107.40 | -3.00 | -2.72% | 110.40 | 110.50 | 107.40 | 44,367 |
| Jun 18 2024 | 110.40 | 1.60 | 1.47% | 109.50 | 110.40 | 109.00 | 48,928 |
| Jun 17 2024 | 108.80 | 0.50 | 0.46% | 108.80 | 110.20 | 108.60 | 31,861 |
| Jun 14 2024 | 108.30 | -4.30 | -3.82% | 112.20 | 112.30 | 108.30 | 69,750 |
| Jun 13 2024 | 112.60 | -1.90 | -1.66% | 114.40 | 114.50 | 112.40 | 53,527 |
| Jun 12 2024 | 114.50 | 2.30 | 2.05% | 111.80 | 115.40 | 111.50 | 56,728 |
| Jun 11 2024 | 112.20 | -3.30 | -2.86% | 116.10 | 116.80 | 112.20 | 60,443 |
| Jun 10 2024 | 115.50 | -1.50 | -1.28% | 114.60 | 115.50 | 113.60 | 39,067 |
| Jun 07 2024 | 117.00 | -1.60 | -1.35% | 118.50 | 118.50 | 115.60 | 58,596 |
| Jun 06 2024 | 118.60 | -0.30 | -0.25% | 119.20 | 119.90 | 118.20 | 40,877 |
| Jun 05 2024 | 118.90 | 2.50 | 2.15% | 117.30 | 118.90 | 116.10 | 63,669 |
| Jun 04 2024 | 116.40 | 0.00 | 0.00% | 116.10 | 116.80 | 114.90 | 49,804 |
| Jun 03 2024 | 116.40 | -1.30 | -1.10% | 119.00 | 119.20 | 116.40 | 36,329 |
| May 31 2024 | 117.70 | -2.50 | -2.08% | 120.00 | 120.00 | 116.20 | 72,157 |
| May 30 2024 | 120.20 | 0.50 | 0.42% | 118.50 | 121.90 | 117.80 | 46,112 |
| May 29 2024 | 119.70 | -5.10 | -4.09% | 124.10 | 124.10 | 119.30 | 41,951 |
| May 28 2024 | 124.80 | -0.90 | -0.72% | 126.00 | 126.80 | 124.80 | 35,256 |
| May 27 2024 | 125.70 | 0.30 | 0.24% | 125.40 | 126.70 | 125.00 | 24,762 |
| May 24 2024 | 125.40 | -1.20 | -0.95% | 125.40 | 126.50 | 124.70 | 39,654 |
| May 23 2024 | 126.60 | 0.40 | 0.32% | 125.40 | 127.40 | 125.10 | 19,834 |
| May 22 2024 | 126.20 | 0.30 | 0.24% | 125.80 | 126.20 | 125.10 | 25,528 |
| May 21 2024 | 125.90 | 0.20 | 0.16% | 125.50 | 126.40 | 124.70 | 50,517 |
| May 20 2024 | 125.70 | 1.00 | 0.80% | 124.60 | 125.70 | 124.30 | 21,733 |
| May 17 2024 | 124.70 | -0.10 | -0.08% | 124.00 | 124.70 | 122.90 | 34,839 |
| May 16 2024 | 124.80 | 0.10 | 0.08% | 125.10 | 126.20 | 124.80 | 28,123 |
| May 15 2024 | 124.70 | 0.10 | 0.08% | 124.80 | 126.20 | 123.40 | 26,275 |
| May 14 2024 | 124.60 | 1.00 | 0.81% | 123.60 | 126.50 | 123.50 | 69,324 |
| May 13 2024 | 123.60 | 1.80 | 1.48% | 123.50 | 124.00 | 122.00 | 76,310 |
| May 10 2024 | 121.80 | 1.30 | 1.08% | 120.60 | 122.40 | 120.40 | 30,403 |
| May 09 2024 | 120.50 | -1.00 | -0.82% | 121.70 | 122.20 | 119.60 | 33,029 |
| May 08 2024 | 121.50 | 1.70 | 1.42% | 120.00 | 121.50 | 119.20 | 48,779 |
| May 07 2024 | 119.80 | 1.50 | 1.27% | 119.00 | 119.90 | 118.50 | 37,416 |
| May 06 2024 | 118.30 | 4.10 | 3.59% | 115.10 | 118.30 | 115.00 | 47,575 |
| May 03 2024 | 114.20 | 4.00 | 3.63% | 110.80 | 114.90 | 110.80 | 57,189 |
| May 02 2024 | 110.20 | -0.50 | -0.45% | 110.30 | 111.40 | 109.30 | 57,303 |
| Apr 30 2024 | 110.70 | -1.50 | -1.34% | 111.80 | 111.80 | 108.90 | 143,449 |
| Apr 29 2024 | 112.20 | -2.00 | -1.75% | 115.00 | 115.80 | 112.20 | 90,984 |
