Register for real-time alerts, custom portfolio, and market movers
ATEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 12.85 | 0.05 | 0.39% | 12.83 | 13.005 | 12.825 | 387,155 |
| Apr 17 2024 | 12.80 | -0.20 | -1.54% | 13.04 | 13.11 | 12.80 | 407,109 |
| Apr 16 2024 | 13.00 | 0.06 | 0.46% | 12.94 | 13.08 | 12.83 | 364,630 |
| Apr 15 2024 | 12.94 | -0.16 | -1.22% | 13.22 | 13.22 | 12.851 | 477,992 |
| Apr 12 2024 | 13.10 | -0.52 | -3.82% | 13.48 | 13.56 | 13.03 | 465,511 |
| Apr 11 2024 | 13.62 | 0.43 | 3.26% | 13.25 | 13.65 | 13.205 | 496,967 |
| Apr 10 2024 | 13.19 | -0.50 | -3.65% | 13.53 | 13.555 | 13.15 | 412,136 |
| Apr 09 2024 | 13.69 | 0.17 | 1.26% | 13.53 | 13.70 | 13.53 | 324,866 |
| Apr 08 2024 | 13.52 | 0.08 | 0.60% | 13.46 | 13.595 | 13.43 | 331,583 |
| Apr 05 2024 | 13.44 | -0.01 | -0.07% | 13.47 | 13.54 | 13.36 | 328,268 |
| Apr 04 2024 | 13.45 | 0.06 | 0.45% | 13.52 | 13.74 | 13.405 | 466,665 |
| Apr 03 2024 | 13.39 | -0.03 | -0.22% | 13.39 | 13.55 | 13.3401 | 390,659 |
| Apr 02 2024 | 13.42 | -0.26 | -1.90% | 13.47 | 13.535 | 13.33 | 539,543 |
| Apr 01 2024 | 13.68 | -0.01 | -0.07% | 13.73 | 13.76 | 13.535 | 364,787 |
| Mar 28 2024 | 13.69 | 0.01 | 0.07% | 13.68 | 13.82 | 13.61 | 473,822 |
| Mar 27 2024 | 13.68 | 0.16 | 1.18% | 13.63 | 13.70 | 13.51 | 354,628 |
| Mar 26 2024 | 13.52 | -0.17 | -1.24% | 13.78 | 13.795 | 13.51 | 380,788 |
| Mar 25 2024 | 13.69 | 0.06 | 0.44% | 13.70 | 13.785 | 13.63 | 324,896 |
| Mar 22 2024 | 13.63 | -0.17 | -1.23% | 13.90 | 13.96 | 13.62 | 495,938 |
| Mar 21 2024 | 13.80 | 0.22 | 1.62% | 13.65 | 14.03 | 13.635 | 635,614 |
| Mar 20 2024 | 13.58 | 0.31 | 2.34% | 13.36 | 13.64 | 13.27 | 712,017 |
| Mar 19 2024 | 13.27 | -0.11 | -0.82% | 13.31 | 13.43 | 13.125 | 643,352 |
| Mar 18 2024 | 13.38 | -0.26 | -1.91% | 13.70 | 13.77 | 13.305 | 1,008,308 |
| Mar 15 2024 | 13.64 | -0.86 | -5.93% | 14.17 | 14.45 | 13.60 | 6,618,881 |
| Mar 14 2024 | 14.50 | -0.16 | -1.09% | 14.60 | 14.65 | 14.275 | 921,210 |
| Mar 13 2024 | 14.66 | -0.19 | -1.28% | 14.82 | 14.905 | 14.645 | 877,675 |
| Mar 12 2024 | 14.85 | 0.19 | 1.30% | 14.61 | 14.925 | 14.56 | 1,295,615 |
| Mar 11 2024 | 14.66 | 1.14 | 8.43% | 13.79 | 14.755 | 13.61 | 1,589,313 |
| Mar 08 2024 | 13.52 | 0.07 | 0.52% | 13.47 | 13.63 | 13.45 | 411,349 |
| Mar 07 2024 | 13.45 | -0.10 | -0.74% | 13.66 | 13.72 | 13.40 | 762,715 |
| Mar 06 2024 | 13.55 | 0.26 | 1.96% | 13.42 | 13.65 | 13.36 | 623,395 |
| Mar 05 2024 | 13.29 | -0.31 | -2.28% | 13.51 | 13.59 | 13.134 | 559,617 |
| Mar 04 2024 | 13.60 | -0.05 | -0.37% | 13.65 | 13.78 | 13.48 | 481,657 |
| Mar 01 2024 | 13.65 | 0.34 | 2.55% | 13.30 | 13.65 | 13.27 | 572,994 |
| Feb 29 2024 | 13.31 | 0.09 | 0.68% | 13.32 | 13.45 | 13.13 | 720,049 |
| Feb 28 2024 | 13.22 | -0.08 | -0.60% | 13.27 | 13.43 | 13.15 | 2,079,769 |
| Feb 27 2024 | 13.30 | -0.15 | -1.12% | 13.52 | 13.57 | 13.275 | 781,811 |
| Feb 26 2024 | 13.45 | 0.18 | 1.36% | 13.27 | 13.51 | 13.21 | 510,687 |
| Feb 23 2024 | 13.27 | 0.14 | 1.07% | 13.14 | 13.44 | 13.13 | 478,702 |
| Feb 22 2024 | 13.13 | 0.24 | 1.86% | 12.97 | 13.16 | 12.94 | 771,974 |
| Feb 21 2024 | 12.89 | -0.03 | -0.23% | 12.85 | 12.91 | 12.75 | 532,342 |
| Feb 20 2024 | 12.92 | -0.07 | -0.54% | 12.90 | 12.99 | 12.845 | 428,523 |
| Feb 16 2024 | 12.99 | -0.12 | -0.92% | 13.01 | 13.20 | 12.92 | 557,259 |
| Feb 15 2024 | 13.11 | 0.10 | 0.77% | 13.02 | 13.12 | 12.88 | 430,239 |
| Feb 14 2024 | 13.01 | 0.15 | 1.17% | 12.97 | 13.075 | 12.82 | 404,822 |
| Feb 13 2024 | 12.86 | -0.33 | -2.50% | 12.87 | 13.06 | 12.78 | 671,624 |
| Feb 12 2024 | 13.19 | -0.05 | -0.38% | 13.25 | 13.31 | 13.085 | 444,953 |
| Feb 09 2024 | 13.24 | 0.59 | 4.66% | 12.75 | 13.24 | 12.65 | 703,247 |
| Feb 08 2024 | 12.65 | -0.31 | -2.39% | 12.96 | 13.10 | 12.64 | 1,461,266 |
| Feb 07 2024 | 12.96 | -0.08 | -0.61% | 12.80 | 13.04 | 12.40 | 1,103,444 |
| Feb 06 2024 | 13.04 | 0.11 | 0.85% | 12.88 | 13.15 | 12.785 | 1,122,471 |
| Feb 05 2024 | 12.93 | -0.22 | -1.67% | 13.06 | 13.09 | 12.905 | 728,641 |
| Feb 02 2024 | 13.15 | -0.26 | -1.94% | 13.32 | 13.32 | 13.12 | 486,540 |
| Feb 01 2024 | 13.41 | 0.04 | 0.30% | 13.41 | 13.51 | 13.28 | 421,035 |
| Jan 31 2024 | 13.37 | -0.21 | -1.55% | 13.59 | 13.665 | 13.36 | 545,763 |
| Jan 30 2024 | 13.58 | -0.20 | -1.45% | 13.78 | 13.895 | 13.47 | 945,913 |
| Jan 29 2024 | 13.78 | -0.01 | -0.07% | 13.65 | 13.80 | 13.50 | 553,020 |
| Jan 26 2024 | 13.79 | -0.13 | -0.93% | 13.92 | 13.98 | 13.785 | 402,072 |
| Jan 25 2024 | 13.92 | -0.01 | -0.07% | 14.09 | 14.17 | 13.78 | 419,196 |
| Jan 24 2024 | 13.93 | 0.01 | 0.07% | 14.03 | 14.05 | 13.89 | 319,576 |
| Jan 23 2024 | 13.92 | 0.02 | 0.14% | 14.01 | 14.14 | 13.875 | 642,629 |
| Jan 22 2024 | 13.90 | 0.32 | 2.36% | 13.70 | 14.03 | 13.58 | 675,763 |
