Register for real-time alerts, custom portfolio, and market movers
ATHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.52 | 0.14 | 0.55% | 25.44 | 25.58 | 25.39 | 138,023 |
| May 30 2024 | 25.38 | 0.10 | 0.40% | 25.28 | 25.43 | 25.28 | 95,339 |
| May 29 2024 | 25.28 | -0.10 | -0.39% | 25.32 | 25.34 | 25.19 | 74,513 |
| May 28 2024 | 25.38 | -0.02 | -0.08% | 25.44 | 25.45 | 25.30 | 45,372 |
| May 24 2024 | 25.40 | 0.15 | 0.59% | 25.22 | 25.40 | 25.22 | 62,665 |
| May 23 2024 | 25.25 | -0.10 | -0.39% | 25.42 | 25.42 | 25.18 | 136,309 |
| May 22 2024 | 25.35 | -0.02 | -0.08% | 25.41 | 25.41 | 25.30 | 143,517 |
| May 21 2024 | 25.37 | 0.02 | 0.08% | 25.38 | 25.44 | 25.32 | 82,213 |
| May 20 2024 | 25.35 | 0.16 | 0.64% | 25.23 | 25.3769 | 25.21 | 83,241 |
| May 17 2024 | 25.19 | 0.00 | 0.00% | 25.19 | 25.21 | 25.13 | 52,086 |
| May 16 2024 | 25.19 | -0.04 | -0.16% | 25.25 | 25.30 | 25.16 | 54,867 |
| May 15 2024 | 25.23 | 0.14 | 0.56% | 25.14 | 25.23 | 25.13 | 95,025 |
| May 14 2024 | 25.09 | 0.00 | 0.00% | 25.16 | 25.16 | 25.03 | 63,446 |
| May 13 2024 | 25.09 | 0.05 | 0.20% | 25.09 | 25.13 | 25.05 | 34,898 |
| May 10 2024 | 25.04 | -0.05 | -0.20% | 25.06 | 25.12 | 25.00 | 67,690 |
| May 09 2024 | 25.09 | 0.06 | 0.24% | 25.05 | 25.1199 | 24.99 | 56,751 |
| May 08 2024 | 25.03 | -0.06 | -0.24% | 25.06 | 25.13 | 24.97 | 165,448 |
| May 07 2024 | 25.09 | -0.02 | -0.08% | 25.16 | 25.25 | 25.04 | 204,269 |
| May 06 2024 | 25.11 | 0.01 | 0.04% | 25.12 | 25.12 | 25.05 | 166,254 |
| May 03 2024 | 25.10 | 0.03 | 0.12% | 25.17 | 25.17 | 25.07 | 165,449 |
| May 02 2024 | 25.07 | 0.07 | 0.28% | 25.00 | 25.14 | 24.9289 | 276,635 |
| May 01 2024 | 25.00 | 0.09 | 0.36% | 24.91 | 25.03 | 24.79 | 94,160 |
| Apr 30 2024 | 24.91 | -0.03 | -0.12% | 24.94 | 24.98 | 24.80 | 51,928 |
| Apr 29 2024 | 24.94 | 0.11 | 0.44% | 24.88 | 24.94 | 24.83 | 38,456 |
| Apr 26 2024 | 24.83 | 0.06 | 0.24% | 24.84 | 24.95 | 24.82 | 51,686 |
| Apr 25 2024 | 24.77 | -0.15 | -0.60% | 24.77 | 24.87 | 24.66 | 143,085 |
| Apr 24 2024 | 24.92 | -0.11 | -0.44% | 25.00 | 25.00 | 24.84 | 80,638 |
| Apr 23 2024 | 25.03 | 0.09 | 0.36% | 24.94 | 25.05 | 24.90 | 53,218 |
| Apr 22 2024 | 24.94 | 0.06 | 0.24% | 24.94 | 25.01 | 24.885 | 105,416 |
| Apr 19 2024 | 24.88 | 0.15 | 0.61% | 24.73 | 24.93 | 24.73 | 81,445 |
| Apr 18 2024 | 24.73 | -0.12 | -0.48% | 24.80 | 24.89 | 24.715 | 183,749 |
| Apr 17 2024 | 24.85 | 0.14 | 0.57% | 24.82 | 24.96 | 24.73 | 142,662 |
| Apr 16 2024 | 24.71 | -0.07 | -0.28% | 24.70 | 24.90 | 24.67 | 202,857 |
| Apr 15 2024 | 24.78 | -0.26 | -1.04% | 25.05 | 25.05 | 24.71 | 163,076 |
| Apr 12 2024 | 25.04 | -0.11 | -0.44% | 25.13 | 25.1599 | 25.02 | 36,489 |
| Apr 11 2024 | 25.15 | -0.03 | -0.12% | 25.15 | 25.19 | 25.05 | 104,287 |
| Apr 10 2024 | 25.18 | -0.08 | -0.32% | 25.16 | 25.2236 | 24.99 | 257,639 |
| Apr 09 2024 | 25.26 | 0.12 | 0.48% | 25.19 | 25.26 | 25.18 | 100,837 |
| Apr 08 2024 | 25.14 | 0.00 | 0.00% | 25.15 | 25.18 | 25.13 | 93,634 |
| Apr 05 2024 | 25.14 | 0.01 | 0.04% | 25.09 | 25.19 | 25.09 | 414,650 |
| Apr 04 2024 | 25.13 | -0.07 | -0.28% | 25.26 | 25.3103 | 25.07 | 257,425 |
| Apr 03 2024 | 25.20 | 0.05 | 0.20% | 25.08 | 25.24 | 24.95 | 200,158 |
| Apr 02 2024 | 25.15 | -0.16 | -0.63% | 25.20 | 25.22 | 25.07 | 274,208 |
| Apr 01 2024 | 25.31 | -0.17 | -0.67% | 25.49 | 25.49 | 25.28 | 273,117 |
| Mar 28 2024 | 25.48 | 0.03 | 0.12% | 25.46 | 25.60 | 25.44 | 3,566,884 |
| Mar 27 2024 | 25.45 | 0.05 | 0.20% | 25.42 | 25.47 | 25.37 | 428,906 |
| Mar 26 2024 | 25.40 | -0.01 | -0.04% | 25.42 | 25.45 | 25.36 | 279,473 |
| Mar 25 2024 | 25.41 | -0.04 | -0.16% | 25.45 | 25.49 | 25.38 | 490,454 |
| Mar 22 2024 | 25.45 | -0.04 | -0.16% | 25.51 | 25.54 | 25.43 | 232,964 |
| Mar 21 2024 | 25.49 | 0.07 | 0.28% | 25.49 | 25.55 | 25.46 | 482,123 |
| Mar 20 2024 | 25.42 | 0.04 | 0.16% | 25.38 | 25.52 | 25.35 | 589,414 |
| Mar 19 2024 | 25.38 | -0.05 | -0.20% | 25.41 | 25.49 | 25.32 | 636,300 |
| Mar 18 2024 | 25.43 | 0.05 | 0.20% | 25.46 | 25.55 | 25.39 | 1,606,883 |
