Register for real-time alerts, custom portfolio, and market movers
ATE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 78.40 | 2.20 | 2.89% | 77.00 | 78.65 | 77.00 | 25,957 |
| Nov 06 2024 | 76.20 | -1.80 | -2.31% | 78.40 | 79.05 | 75.90 | 30,838 |
| Nov 05 2024 | 78.00 | 0.35 | 0.45% | 77.50 | 78.30 | 77.05 | 30,893 |
| Nov 04 2024 | 77.65 | -1.95 | -2.45% | 78.95 | 79.85 | 77.65 | 24,703 |
| Nov 01 2024 | 79.60 | 1.90 | 2.45% | 77.60 | 79.60 | 77.40 | 39,297 |
| Oct 31 2024 | 77.70 | -1.15 | -1.46% | 78.25 | 79.60 | 77.65 | 47,814 |
| Oct 30 2024 | 78.85 | -2.75 | -3.37% | 80.65 | 80.80 | 78.45 | 67,421 |
| Oct 29 2024 | 81.60 | 0.25 | 0.31% | 81.85 | 82.50 | 80.95 | 25,164 |
| Oct 28 2024 | 81.35 | -0.65 | -0.79% | 81.00 | 82.80 | 80.40 | 39,718 |
| Oct 25 2024 | 82.00 | -6.50 | -7.34% | 80.30 | 84.40 | 79.90 | 209,887 |
| Oct 24 2024 | 88.50 | -0.20 | -0.23% | 88.75 | 90.00 | 88.50 | 37,857 |
| Oct 23 2024 | 88.70 | -1.75 | -1.93% | 89.85 | 91.40 | 88.25 | 27,493 |
| Oct 22 2024 | 90.45 | 1.40 | 1.57% | 89.20 | 90.45 | 88.30 | 44,449 |
| Oct 21 2024 | 89.05 | -2.10 | -2.30% | 90.80 | 92.40 | 89.00 | 19,803 |
| Oct 18 2024 | 91.15 | 1.15 | 1.28% | 90.00 | 92.25 | 90.00 | 36,016 |
| Oct 17 2024 | 90.00 | 0.60 | 0.67% | 89.00 | 90.95 | 88.75 | 42,642 |
| Oct 16 2024 | 89.40 | -1.05 | -1.16% | 90.20 | 90.65 | 89.40 | 38,758 |
| Oct 15 2024 | 90.45 | -1.10 | -1.20% | 91.90 | 92.40 | 90.00 | 38,856 |
| Oct 14 2024 | 91.55 | 0.10 | 0.11% | 91.40 | 91.60 | 90.00 | 63,290 |
| Oct 11 2024 | 91.45 | 0.05 | 0.05% | 91.40 | 92.20 | 91.30 | 22,206 |
| Oct 10 2024 | 91.40 | -0.80 | -0.87% | 92.00 | 92.00 | 90.60 | 39,347 |
| Oct 09 2024 | 92.20 | 0.35 | 0.38% | 91.90 | 93.00 | 91.75 | 30,142 |
| Oct 08 2024 | 91.85 | -1.35 | -1.45% | 92.20 | 92.60 | 90.70 | 46,133 |
| Oct 07 2024 | 93.20 | -3.35 | -3.47% | 92.00 | 94.35 | 90.10 | 47,403 |
| Oct 04 2024 | 96.55 | 1.75 | 1.85% | 94.75 | 97.40 | 94.40 | 21,792 |
| Oct 03 2024 | 94.80 | -2.95 | -3.02% | 97.35 | 97.60 | 94.80 | 31,189 |
| Oct 02 2024 | 97.75 | 0.20 | 0.21% | 97.60 | 98.30 | 97.00 | 33,141 |
| Oct 01 2024 | 97.55 | -2.55 | -2.55% | 100.50 | 100.60 | 97.50 | 32,338 |
| Sep 30 2024 | 100.10 | -3.40 | -3.29% | 102.90 | 102.90 | 100.10 | 30,103 |
| Sep 27 2024 | 103.50 | 1.70 | 1.67% | 102.20 | 103.50 | 102.20 | 40,542 |
| Sep 26 2024 | 101.80 | 2.25 | 2.26% | 101.40 | 102.30 | 100.80 | 26,442 |
| Sep 25 2024 | 99.55 | -0.55 | -0.55% | 99.35 | 99.80 | 98.45 | 26,506 |
| Sep 24 2024 | 100.10 | 1.30 | 1.32% | 100.20 | 102.10 | 99.10 | 29,900 |
| Sep 23 2024 | 98.80 | 1.75 | 1.80% | 98.00 | 99.50 | 97.40 | 44,425 |
| Sep 20 2024 | 97.05 | -4.25 | -4.20% | 95.70 | 100.50 | 94.20 | 147,707 |
| Sep 19 2024 | 101.30 | 4.40 | 4.54% | 98.40 | 101.80 | 98.20 | 46,241 |
| Sep 18 2024 | 96.90 | -0.90 | -0.92% | 97.60 | 97.60 | 95.90 | 27,469 |
| Sep 17 2024 | 97.80 | 0.35 | 0.36% | 98.10 | 99.20 | 97.80 | 27,926 |
| Sep 16 2024 | 97.45 | -0.85 | -0.86% | 97.60 | 98.15 | 96.85 | 25,574 |
| Sep 13 2024 | 98.30 | 2.15 | 2.24% | 96.15 | 98.35 | 96.15 | 25,034 |
| Sep 12 2024 | 96.15 | 2.70 | 2.89% | 97.40 | 99.60 | 95.50 | 47,937 |
| Sep 11 2024 | 93.45 | 0.10 | 0.11% | 93.40 | 94.65 | 93.10 | 27,298 |
| Sep 10 2024 | 93.35 | 1.10 | 1.19% | 92.20 | 95.10 | 92.20 | 45,427 |
| Sep 09 2024 | 92.25 | 1.35 | 1.49% | 91.50 | 92.25 | 91.10 | 55,369 |
| Sep 06 2024 | 90.90 | -0.55 | -0.60% | 91.50 | 91.65 | 90.00 | 84,643 |
| Sep 05 2024 | 91.45 | -0.10 | -0.11% | 91.60 | 92.40 | 91.10 | 121,367 |
| Sep 04 2024 | 91.55 | -5.85 | -6.01% | 95.00 | 96.10 | 91.55 | 52,919 |
| Sep 03 2024 | 97.40 | -4.10 | -4.04% | 101.40 | 101.70 | 96.80 | 39,423 |
| Sep 02 2024 | 101.50 | -0.10 | -0.10% | 101.70 | 102.10 | 100.20 | 30,626 |
| Aug 30 2024 | 101.60 | 1.00 | 0.99% | 100.00 | 102.20 | 99.70 | 36,481 |
| Aug 29 2024 | 100.60 | 0.60 | 0.60% | 99.85 | 100.60 | 99.50 | 29,953 |
| Aug 28 2024 | 100.00 | 0.20 | 0.20% | 99.80 | 100.30 | 99.30 | 21,180 |
| Aug 27 2024 | 99.80 | 0.15 | 0.15% | 99.60 | 101.00 | 99.50 | 15,251 |
| Aug 26 2024 | 99.65 | 0.00 | 0.00% | 99.75 | 100.10 | 99.20 | 11,979 |
| Aug 23 2024 | 99.65 | 0.40 | 0.40% | 99.20 | 100.10 | 98.65 | 19,107 |
| Aug 22 2024 | 99.25 | -0.75 | -0.75% | 100.10 | 100.30 | 99.05 | 17,396 |
| Aug 21 2024 | 100.00 | 1.10 | 1.11% | 99.00 | 100.00 | 99.00 | 17,720 |
| Aug 20 2024 | 98.90 | -1.60 | -1.59% | 100.70 | 101.40 | 98.90 | 25,938 |
| Aug 19 2024 | 100.50 | 1.20 | 1.21% | 99.30 | 100.70 | 99.30 | 21,251 |
| Aug 16 2024 | 99.30 | 0.35 | 0.35% | 99.30 | 99.65 | 98.45 | 23,965 |
| Aug 15 2024 | 98.95 | 1.45 | 1.49% | 97.80 | 99.50 | 97.35 | 50,744 |
| Aug 14 2024 | 97.50 | 0.20 | 0.21% | 98.15 | 98.80 | 96.55 | 18,492 |
| Aug 13 2024 | 97.30 | 1.05 | 1.09% | 96.40 | 97.30 | 95.80 | 25,399 |
| Aug 12 2024 | 96.25 | -0.30 | -0.31% | 97.10 | 97.40 | 96.10 | 13,905 |
| Aug 09 2024 | 96.55 | 0.80 | 0.84% | 95.95 | 97.40 | 95.95 | 18,684 |
