Register for real-time alerts, custom portfolio, and market movers
ATER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.29 | 0.02 | 0.88% | 2.22 | 2.35 | 2.15 | 105,246 |
| Apr 24 2024 | 2.27 | 0.07 | 3.18% | 2.22 | 2.3425 | 2.14 | 132,108 |
| Apr 23 2024 | 2.20 | 0.07 | 3.29% | 2.16 | 2.35 | 2.10 | 46,250 |
| Apr 22 2024 | 2.13 | 0.08 | 3.90% | 2.13 | 2.20 | 2.0401 | 44,721 |
| Apr 19 2024 | 2.05 | -0.07 | -3.30% | 2.09 | 2.25 | 1.90 | 205,451 |
| Apr 18 2024 | 2.12 | 0.01 | 0.47% | 2.11 | 2.2199 | 2.08 | 89,043 |
| Apr 17 2024 | 2.11 | -0.09 | -4.09% | 2.25 | 2.2906 | 1.99 | 61,544 |
| Apr 16 2024 | 2.20 | -0.02 | -0.90% | 2.20 | 2.34 | 2.0099 | 86,286 |
| Apr 15 2024 | 2.22 | -0.16 | -6.72% | 2.34 | 2.40 | 2.22 | 61,453 |
| Apr 12 2024 | 2.38 | -0.19 | -7.39% | 2.50 | 2.5118 | 2.3128 | 82,801 |
| Apr 11 2024 | 2.57 | -0.01 | -0.39% | 2.64 | 2.68 | 2.53 | 45,970 |
| Apr 10 2024 | 2.58 | -0.47 | -15.41% | 2.88 | 2.96 | 2.49 | 355,175 |
| Apr 09 2024 | 3.05 | 0.31 | 11.31% | 2.78 | 3.948 | 2.60 | 1,091,769 |
| Apr 08 2024 | 2.74 | 0.20 | 7.87% | 2.60 | 2.84 | 2.51 | 152,363 |
| Apr 05 2024 | 2.54 | 0.07 | 2.83% | 2.36 | 2.68 | 2.36 | 148,404 |
| Apr 04 2024 | 2.47 | 0.21 | 9.29% | 2.28 | 2.73 | 2.28 | 255,180 |
| Apr 03 2024 | 2.26 | -0.19 | -7.76% | 2.42 | 2.47 | 1.9401 | 227,715 |
| Apr 02 2024 | 2.45 | -0.06 | -2.39% | 2.47 | 2.48 | 2.3958 | 69,089 |
| Apr 01 2024 | 2.51 | -0.25 | -9.06% | 2.85 | 2.87 | 2.48 | 140,705 |
| Mar 28 2024 | 2.76 | -0.08 | -2.82% | 2.81 | 2.934 | 2.6507 | 123,999 |
| Mar 27 2024 | 2.84 | -0.04 | -1.39% | 2.89 | 2.9955 | 2.80 | 86,123 |
| Mar 26 2024 | 2.88 | -0.22 | -7.10% | 3.06 | 3.20 | 2.84 | 96,914 |
| Mar 25 2024 | 3.10 | -0.23 | -6.91% | 3.28 | 3.48 | 3.01 | 229,889 |
| Mar 22 2024 | 3.33 | 0.07 | 2.17% | 3.00 | 3.9499 | 2.55 | 542,917 |
| Mar 21 2024 | 3.2592 | -0.20 | -5.66% | 3.4548 | 3.60 | 3.2412 | 102,973 |
| Mar 20 2024 | 3.4548 | -0.51 | -12.92% | 3.8784 | 3.96 | 2.772 | 355,035 |
| Mar 19 2024 | 3.9672 | -0.51 | -11.30% | 4.32 | 4.32 | 3.96 | 69,112 |
| Mar 18 2024 | 4.4724 | 0.22 | 5.25% | 4.32 | 4.68 | 4.08 | 38,764 |
| Mar 15 2024 | 4.2492 | 0.20 | 4.89% | 3.96 | 4.3188 | 3.852 | 65,128 |
| Mar 14 2024 | 4.0512 | -0.58 | -12.54% | 4.50 | 4.62 | 3.888 | 87,906 |
| Mar 13 2024 | 4.632 | -1.03 | -18.25% | 5.2692 | 5.40 | 3.84 | 180,901 |
| Mar 12 2024 | 5.6664 | -0.23 | -3.93% | 6.0168 | 6.0168 | 5.2788 | 92,599 |
| Mar 11 2024 | 5.898 | -0.10 | -1.64% | 6.4236 | 6.4236 | 5.892 | 50,943 |
| Mar 08 2024 | 5.9964 | 0.23 | 4.00% | 5.7552 | 6.5448 | 5.8992 | 92,312 |
| Mar 07 2024 | 5.766 | 0.13 | 2.23% | 5.52 | 6.0588 | 5.52 | 94,601 |
| Mar 06 2024 | 5.64 | 0.37 | 7.06% | 5.2692 | 5.70 | 5.0424 | 39,267 |
| Mar 05 2024 | 5.268 | 0.04 | 0.69% | 5.28 | 5.706 | 5.1612 | 48,349 |
| Mar 04 2024 | 5.232 | -0.47 | -8.31% | 5.76 | 5.8644 | 5.16 | 62,450 |
| Mar 01 2024 | 5.706 | 0.24 | 4.48% | 5.70 | 5.82 | 5.52 | 41,963 |
| Feb 29 2024 | 5.4612 | 0.78 | 16.69% | 4.68 | 5.88 | 4.68 | 212,161 |
| Feb 28 2024 | 4.68 | -0.12 | -2.55% | 5.04 | 5.16 | 4.56 | 56,180 |
| Feb 27 2024 | 4.8024 | 0.25 | 5.59% | 4.56 | 5.04 | 4.56 | 33,638 |
| Feb 26 2024 | 4.548 | 0.05 | 1.07% | 4.4172 | 4.6656 | 4.32 | 27,295 |
| Feb 23 2024 | 4.50 | 0.05 | 1.11% | 4.3176 | 4.6656 | 4.3176 | 30,245 |
| Feb 22 2024 | 4.4508 | -0.47 | -9.54% | 4.8936 | 5.04 | 4.44 | 48,479 |
| Feb 21 2024 | 4.92 | -0.19 | -3.64% | 5.04 | 5.40 | 4.2012 | 82,331 |
| Feb 20 2024 | 5.106 | -0.24 | -4.51% | 5.3964 | 5.40 | 5.10 | 23,961 |
| Feb 16 2024 | 5.3472 | -0.32 | -5.63% | 5.76 | 5.76 | 5.10 | 89,142 |
| Feb 15 2024 | 5.6664 | 0.53 | 10.33% | 5.64 | 5.8788 | 5.40 | 113,424 |
| Feb 14 2024 | 5.136 | 0.46 | 9.74% | 4.68 | 5.34 | 4.68 | 44,682 |
| Feb 13 2024 | 4.68 | -0.29 | -5.80% | 4.848 | 5.16 | 4.68 | 33,127 |
| Feb 12 2024 | 4.968 | -0.22 | -4.19% | 5.16 | 5.748 | 4.6812 | 151,094 |
| Feb 09 2024 | 5.1852 | 0.82 | 18.71% | 4.356 | 5.46 | 4.3224 | 213,623 |
| Feb 08 2024 | 4.368 | 0.22 | 5.20% | 3.90 | 4.392 | 3.90 | 27,455 |
| Feb 07 2024 | 4.152 | 0.06 | 1.35% | 3.9828 | 4.3032 | 3.96 | 14,792 |
| Feb 06 2024 | 4.0968 | -0.03 | -0.76% | 4.08 | 4.20 | 3.9984 | 24,837 |
| Feb 05 2024 | 4.128 | -0.07 | -1.71% | 4.20 | 4.356 | 3.8772 | 47,405 |
| Feb 02 2024 | 4.20 | 0.48 | 12.94% | 3.5412 | 4.2936 | 3.5412 | 147,574 |
| Feb 01 2024 | 3.7188 | 0.15 | 4.34% | 3.4932 | 3.72 | 3.4872 | 42,202 |
| Jan 31 2024 | 3.564 | -0.15 | -4.13% | 3.60 | 3.7164 | 3.48 | 11,123 |
| Jan 30 2024 | 3.7176 | 0.12 | 3.20% | 3.516 | 3.72 | 3.516 | 22,628 |
| Jan 29 2024 | 3.6024 | -0.01 | -0.37% | 3.5988 | 3.6684 | 3.492 | 25,237 |
