Register for real-time alerts, custom portfolio, and market movers
ATMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.84 | 0.53 | 1.75% | 30.38 | 30.91 | 30.14 | 2,126,511 |
| May 30 2024 | 30.31 | 0.61 | 2.05% | 29.83 | 30.59 | 29.53 | 900,746 |
| May 29 2024 | 29.70 | -0.29 | -0.97% | 29.75 | 30.11 | 29.53 | 793,156 |
| May 28 2024 | 29.99 | -0.15 | -0.50% | 30.19 | 30.46 | 29.855 | 875,894 |
| May 24 2024 | 30.14 | 0.26 | 0.87% | 30.05 | 30.51 | 29.94 | 935,461 |
| May 23 2024 | 29.88 | 0.00 | 0.00% | 30.00 | 30.48 | 29.73 | 831,013 |
| May 22 2024 | 29.88 | -0.26 | -0.86% | 30.15 | 30.38 | 29.77 | 899,918 |
| May 21 2024 | 30.14 | -0.14 | -0.46% | 30.28 | 30.39 | 29.96 | 884,301 |
| May 20 2024 | 30.28 | 0.18 | 0.60% | 30.19 | 30.42 | 29.92 | 1,173,209 |
| May 17 2024 | 30.10 | -0.19 | -0.63% | 30.48 | 30.51 | 29.65 | 1,715,940 |
| May 16 2024 | 30.29 | -0.43 | -1.40% | 30.60 | 30.84 | 30.19 | 765,516 |
| May 15 2024 | 30.72 | 0.04 | 0.13% | 30.77 | 31.0499 | 30.56 | 581,713 |
| May 14 2024 | 30.68 | 0.07 | 0.23% | 30.90 | 30.99 | 30.55 | 696,363 |
| May 13 2024 | 30.61 | -0.08 | -0.26% | 30.95 | 31.34 | 30.23 | 1,058,166 |
| May 10 2024 | 30.69 | 0.42 | 1.39% | 30.27 | 30.725 | 30.19 | 663,234 |
| May 09 2024 | 30.27 | 0.21 | 0.70% | 30.22 | 30.44 | 30.06 | 1,036,569 |
| May 08 2024 | 30.06 | 0.39 | 1.31% | 29.52 | 30.09 | 29.52 | 1,899,760 |
| May 07 2024 | 29.67 | -0.02 | -0.07% | 29.43 | 30.12 | 29.43 | 1,088,595 |
| May 06 2024 | 29.69 | 1.25 | 4.40% | 28.96 | 30.17 | 28.96 | 2,515,370 |
| May 03 2024 | 28.44 | -2.48 | -8.02% | 30.00 | 30.48 | 28.26 | 5,741,916 |
| May 02 2024 | 30.92 | 0.75 | 2.49% | 30.32 | 30.96 | 30.20 | 3,183,143 |
| May 01 2024 | 30.17 | -0.12 | -0.40% | 30.49 | 30.84 | 30.145 | 2,357,711 |
| Apr 30 2024 | 30.29 | -1.12 | -3.57% | 31.17 | 31.39 | 30.26 | 2,156,216 |
| Apr 29 2024 | 31.41 | 0.11 | 0.35% | 31.33 | 31.52 | 31.13 | 1,619,346 |
| Apr 26 2024 | 31.30 | 0.44 | 1.43% | 30.90 | 31.38 | 30.78 | 1,918,784 |
| Apr 25 2024 | 30.86 | 0.11 | 0.36% | 30.335 | 30.89 | 30.14 | 3,138,649 |
| Apr 24 2024 | 30.75 | -0.26 | -0.84% | 31.00 | 31.198 | 30.37 | 3,401,148 |
| Apr 23 2024 | 31.01 | 0.22 | 0.71% | 30.85 | 31.41 | 30.67 | 1,151,881 |
| Apr 22 2024 | 30.79 | -0.08 | -0.26% | 30.95 | 31.31 | 30.33 | 2,075,545 |
| Apr 19 2024 | 30.87 | -0.22 | -0.71% | 31.16 | 31.675 | 30.54 | 2,041,992 |
| Apr 18 2024 | 31.09 | -1.11 | -3.45% | 32.51 | 32.51 | 31.06 | 2,225,187 |
| Apr 17 2024 | 32.20 | -0.10 | -0.31% | 32.50 | 32.50 | 31.95 | 1,121,965 |
| Apr 16 2024 | 32.30 | 0.18 | 0.56% | 31.94 | 32.41 | 31.89 | 1,339,656 |
| Apr 15 2024 | 32.12 | 0.15 | 0.47% | 32.60 | 33.04 | 31.97 | 3,698,336 |
| Apr 12 2024 | 31.97 | -0.34 | -1.05% | 32.17 | 32.28 | 31.66 | 1,319,438 |
| Apr 11 2024 | 32.31 | -0.04 | -0.12% | 32.36 | 32.55 | 31.95 | 1,300,524 |
| Apr 10 2024 | 32.35 | 0.03 | 0.09% | 31.90 | 32.54 | 31.59 | 1,774,999 |
| Apr 09 2024 | 32.32 | -0.31 | -0.95% | 32.80 | 33.34 | 32.315 | 3,955,930 |
| Apr 08 2024 | 32.63 | -0.47 | -1.42% | 33.08 | 33.30 | 32.63 | 4,933,795 |
| Apr 05 2024 | 33.10 | 0.65 | 2.00% | 32.62 | 33.29 | 32.61 | 1,699,802 |
| Apr 04 2024 | 32.45 | -0.80 | -2.41% | 33.63 | 33.70 | 32.32 | 3,953,044 |
| Apr 03 2024 | 33.25 | 0.01 | 0.03% | 33.15 | 33.49 | 32.72 | 4,647,414 |
| Apr 02 2024 | 33.24 | 0.81 | 2.50% | 32.34 | 33.425 | 32.23 | 5,680,813 |
| Apr 01 2024 | 32.43 | 0.18 | 0.56% | 32.47 | 32.66 | 31.87 | 4,334,289 |
| Mar 28 2024 | 32.25 | 0.32 | 1.00% | 32.00 | 32.52 | 31.92 | 7,041,071 |
| Mar 27 2024 | 31.93 | 0.86 | 2.77% | 31.06 | 31.95 | 30.7725 | 2,585,726 |
| Mar 26 2024 | 31.07 | 0.39 | 1.27% | 30.87 | 31.53 | 30.5904 | 2,795,636 |
| Mar 25 2024 | 30.68 | 1.18 | 4.00% | 30.16 | 30.77 | 29.52 | 4,289,885 |
| Mar 22 2024 | 29.50 | 0.95 | 3.33% | 28.64 | 29.79 | 28.62 | 11,500,426 |
| Mar 21 2024 | 28.55 | 1.01 | 3.67% | 27.68 | 29.035 | 27.54 | 9,415,252 |
| Mar 20 2024 | 27.54 | 1.54 | 5.92% | 25.90 | 27.57 | 25.51 | 14,937,499 |
| Mar 19 2024 | 26.00 | -0.83 | -3.09% | 26.46 | 27.00 | 25.53 | 12,626,649 |
| Mar 18 2024 | 26.83 | 0.71 | 2.72% | 25.95 | 27.70 | 25.93 | 14,119,116 |
| Mar 15 2024 | 26.12 | -0.28 | -1.06% | 26.20 | 26.75 | 25.664 | 5,478,634 |
| Mar 14 2024 | 26.40 | 0.28 | 1.07% | 26.80 | 27.295 | 25.75 | 13,108,066 |
| Mar 13 2024 | 26.12 | 0.75 | 2.96% | 25.22 | 26.51 | 25.05 | 9,192,804 |
| Mar 12 2024 | 25.37 | 0.81 | 3.30% | 24.14 | 25.37 | 24.14 | 7,213,812 |
| Mar 11 2024 | 24.56 | 0.70 | 2.93% | 23.41 | 25.01 | 23.36 | 9,648,991 |
| Mar 08 2024 | 23.86 | -0.27 | -1.12% | 24.50 | 24.5207 | 23.26 | 7,563,322 |
| Mar 07 2024 | 24.13 | 1.00 | 4.32% | 23.25 | 24.17 | 23.00 | 9,201,450 |
| Mar 06 2024 | 23.13 | -0.03 | -0.13% | 23.16 | 23.37 | 22.805 | 5,683,842 |
| Mar 05 2024 | 23.16 | -0.05 | -0.22% | 23.23 | 23.74 | 23.00 | 3,572,286 |
| Mar 04 2024 | 23.21 | -0.75 | -3.13% | 23.96 | 23.96 | 23.08 | 3,045,754 |
