Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.92 | -0.05 | -0.84% | 5.96 | 6.06 | 5.90 | 6,019 |
| May 16 2024 | 5.97 | -0.08 | -1.32% | 6.09 | 6.09 | 5.95 | 7,652 |
| May 15 2024 | 6.05 | 0.04 | 0.67% | 6.04 | 6.05 | 6.00 | 11,130 |
| May 14 2024 | 6.01 | 0.00 | 0.00% | 6.01 | 6.01 | 6.01 | 0.00 |
| May 13 2024 | 6.01 | 0.04 | 0.67% | 5.99 | 6.09 | 5.98 | 16,664 |
| May 10 2024 | 5.97 | -0.11 | -1.81% | 6.08 | 6.14 | 5.94 | 7,762 |
| May 09 2024 | 6.08 | 0.10 | 1.67% | 6.00 | 6.08 | 5.94 | 4,634 |
| May 08 2024 | 5.98 | 0.05 | 0.84% | 5.95 | 5.98 | 5.91 | 4,804 |
| May 07 2024 | 5.93 | 0.06 | 1.02% | 5.90 | 5.94 | 5.84 | 5,233 |
| May 06 2024 | 5.87 | -0.03 | -0.51% | 5.86 | 5.87 | 5.79 | 18,888 |
| May 03 2024 | 5.90 | -0.01 | -0.17% | 6.00 | 6.00 | 5.86 | 10,093 |
| May 02 2024 | 5.91 | -0.09 | -1.50% | 6.00 | 6.09 | 5.90 | 25,703 |
| Apr 30 2024 | 6.00 | 0.02 | 0.33% | 5.95 | 6.00 | 5.91 | 12,285 |
| Apr 29 2024 | 5.98 | -0.08 | -1.32% | 6.03 | 6.10 | 5.95 | 16,866 |
| Apr 26 2024 | 6.06 | 0.13 | 2.19% | 6.00 | 6.10 | 5.93 | 10,709 |
| Apr 25 2024 | 5.93 | -0.25 | -4.05% | 6.08 | 6.08 | 5.88 | 30,232 |
| Apr 24 2024 | 6.18 | -0.07 | -1.12% | 6.20 | 6.30 | 6.15 | 11,039 |
| Apr 23 2024 | 6.25 | -0.04 | -0.64% | 6.29 | 6.36 | 6.22 | 10,110 |
| Apr 22 2024 | 6.29 | 0.17 | 2.78% | 6.18 | 6.29 | 6.15 | 7,417 |
| Apr 19 2024 | 6.12 | 0.01 | 0.16% | 6.01 | 6.12 | 6.01 | 8,088 |
| Apr 18 2024 | 6.11 | 0.06 | 0.99% | 6.05 | 6.14 | 6.04 | 9,033 |
| Apr 17 2024 | 6.05 | 0.00 | 0.00% | 6.20 | 6.20 | 6.01 | 17,885 |
| Apr 16 2024 | 6.05 | -0.47 | -7.21% | 6.40 | 6.40 | 6.02 | 53,452 |
| Apr 15 2024 | 6.52 | -0.18 | -2.69% | 6.65 | 6.66 | 6.48 | 11,271 |
| Apr 12 2024 | 6.70 | 0.13 | 1.98% | 6.50 | 6.74 | 6.50 | 22,454 |
| Apr 11 2024 | 6.57 | 0.21 | 3.30% | 6.40 | 6.57 | 6.28 | 21,371 |
| Apr 10 2024 | 6.36 | 0.05 | 0.79% | 6.31 | 6.48 | 6.24 | 20,798 |
| Apr 09 2024 | 6.31 | -0.06 | -0.94% | 6.40 | 6.40 | 6.25 | 12,141 |
| Apr 08 2024 | 6.37 | 0.00 | 0.00% | 6.31 | 6.37 | 6.28 | 16,687 |
| Apr 05 2024 | 6.37 | -0.05 | -0.78% | 6.40 | 6.41 | 6.30 | 14,173 |
| Apr 04 2024 | 6.42 | -0.01 | -0.16% | 6.50 | 6.50 | 6.34 | 19,937 |
| Apr 03 2024 | 6.43 | -0.12 | -1.83% | 6.55 | 6.55 | 6.35 | 22,106 |
| Apr 02 2024 | 6.55 | -0.11 | -1.65% | 6.68 | 6.82 | 6.54 | 28,425 |
| Mar 28 2024 | 6.66 | 0.14 | 2.15% | 6.54 | 6.66 | 6.52 | 28,816 |
| Mar 27 2024 | 6.52 | 0.00 | 0.00% | 6.52 | 6.54 | 6.34 | 16,223 |
| Mar 26 2024 | 6.52 | 0.16 | 2.52% | 6.38 | 6.58 | 6.30 | 35,747 |
| Mar 25 2024 | 6.36 | 0.08 | 1.27% | 6.30 | 6.46 | 6.26 | 33,426 |
| Mar 22 2024 | 6.28 | 0.28 | 4.67% | 5.98 | 6.30 | 5.92 | 40,441 |
| Mar 21 2024 | 6.00 | 0.02 | 0.33% | 6.04 | 6.10 | 5.96 | 15,752 |
| Mar 20 2024 | 5.98 | -0.06 | -0.99% | 6.04 | 6.08 | 5.86 | 37,570 |
| Mar 19 2024 | 6.04 | -0.08 | -1.31% | 6.10 | 6.10 | 5.98 | 37,845 |
| Mar 18 2024 | 6.12 | 0.02 | 0.33% | 6.10 | 6.14 | 6.00 | 19,618 |
| Mar 15 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.16 | 6.06 | 12,140 |
| Mar 14 2024 | 6.10 | -0.18 | -2.87% | 6.34 | 6.38 | 6.06 | 24,331 |
| Mar 13 2024 | 6.28 | 0.16 | 2.61% | 6.16 | 6.34 | 6.10 | 26,206 |
| Mar 12 2024 | 6.12 | 0.18 | 3.03% | 6.04 | 6.24 | 5.96 | 29,399 |
| Mar 11 2024 | 5.94 | -0.12 | -1.98% | 6.02 | 6.06 | 5.94 | 14,675 |
| Mar 08 2024 | 6.06 | 0.18 | 3.06% | 5.90 | 6.10 | 5.78 | 30,420 |
| Mar 07 2024 | 5.88 | 0.28 | 5.00% | 5.60 | 5.94 | 5.50 | 34,606 |
| Mar 06 2024 | 5.60 | -0.20 | -3.45% | 5.88 | 5.94 | 5.54 | 95,318 |
| Mar 05 2024 | 5.80 | -0.26 | -4.29% | 6.20 | 6.20 | 5.74 | 68,291 |
| Mar 04 2024 | 6.06 | -0.44 | -6.77% | 6.22 | 6.32 | 6.00 | 70,036 |
| Mar 01 2024 | 6.50 | 0.34 | 5.52% | 6.16 | 6.60 | 6.16 | 33,695 |
| Feb 29 2024 | 6.16 | -0.06 | -0.96% | 6.22 | 6.22 | 6.06 | 21,341 |
| Feb 28 2024 | 6.22 | -0.12 | -1.89% | 6.26 | 6.36 | 6.10 | 18,981 |
| Feb 27 2024 | 6.34 | 0.16 | 2.59% | 6.20 | 6.34 | 6.16 | 15,043 |
| Feb 26 2024 | 6.18 | -0.22 | -3.44% | 6.44 | 6.44 | 6.16 | 34,044 |
| Feb 23 2024 | 6.40 | -0.04 | -0.62% | 6.44 | 6.50 | 6.30 | 15,137 |
| Feb 22 2024 | 6.44 | 0.14 | 2.22% | 6.36 | 6.46 | 6.22 | 23,644 |
| Feb 21 2024 | 6.30 | -0.08 | -1.25% | 6.46 | 6.46 | 6.26 | 14,778 |
| Feb 20 2024 | 6.38 | -0.58 | -8.33% | 6.52 | 6.52 | 6.34 | 26,150 |
| Feb 19 2024 | 6.96 | 0.00 | 0.00% | 6.96 | 6.96 | 6.96 | 0.00 |
