Register for streaming realtime charts, analysis tools, and prices.
ATD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 75.69 | 0.93 | 1.24% | 74.70 | 75.87 | 74.70 | 970,503 |
| May 09 2024 | 74.76 | -0.26 | -0.35% | 75.24 | 75.55 | 74.61 | 1,485,620 |
| May 08 2024 | 75.02 | 0.30 | 0.40% | 74.49 | 75.23 | 74.31 | 1,968,090 |
| May 07 2024 | 74.72 | -0.53 | -0.70% | 75.42 | 75.88 | 74.38 | 1,018,037 |
| May 06 2024 | 75.25 | 0.26 | 0.35% | 75.13 | 75.62 | 74.82 | 1,190,697 |
| May 03 2024 | 74.99 | -0.01 | -0.01% | 75.39 | 75.66 | 74.20 | 796,254 |
| May 02 2024 | 75.00 | -0.76 | -1.00% | 75.82 | 76.11 | 74.81 | 1,641,048 |
| May 01 2024 | 75.76 | -0.54 | -0.71% | 76.02 | 76.18 | 75.58 | 674,070 |
| Apr 30 2024 | 76.30 | -1.38 | -1.78% | 77.50 | 77.50 | 76.30 | 1,779,684 |
| Apr 29 2024 | 77.68 | 0.30 | 0.39% | 77.78 | 78.29 | 77.38 | 1,333,995 |
| Apr 26 2024 | 77.38 | 0.00 | 0.00% | 77.38 | 77.38 | 77.38 | 0 |
| Apr 25 2024 | 77.38 | -0.21 | -0.27% | 77.01 | 77.50 | 75.89 | 1,007,352 |
| Apr 24 2024 | 77.59 | -0.22 | -0.28% | 77.81 | 78.55 | 77.39 | 1,104,206 |
| Apr 23 2024 | 77.81 | 0.05 | 0.06% | 78.00 | 78.91 | 77.61 | 2,124,734 |
| Apr 22 2024 | 77.76 | 1.70 | 2.24% | 76.04 | 78.25 | 76.04 | 1,890,262 |
| Apr 19 2024 | 76.06 | 0.65 | 0.86% | 75.18 | 76.60 | 75.06 | 1,399,100 |
| Apr 18 2024 | 75.41 | 0.14 | 0.19% | 75.41 | 76.01 | 74.68 | 1,469,366 |
| Apr 17 2024 | 75.27 | 0.17 | 0.23% | 75.46 | 75.62 | 74.62 | 1,283,478 |
| Apr 16 2024 | 75.10 | -0.98 | -1.29% | 76.20 | 76.30 | 75.04 | 2,822,424 |
| Apr 15 2024 | 76.08 | 0.65 | 0.86% | 75.87 | 76.55 | 75.42 | 1,766,334 |
| Apr 12 2024 | 75.43 | -0.32 | -0.42% | 75.49 | 75.63 | 75.01 | 1,040,278 |
| Apr 11 2024 | 75.75 | 0.30 | 0.40% | 75.83 | 75.88 | 75.09 | 1,475,647 |
| Apr 10 2024 | 75.45 | -0.29 | -0.38% | 75.34 | 75.67 | 74.93 | 1,351,125 |
| Apr 09 2024 | 75.74 | -0.40 | -0.53% | 76.08 | 76.44 | 75.08 | 1,974,398 |
| Apr 08 2024 | 76.14 | 0.69 | 0.91% | 75.34 | 77.25 | 75.34 | 1,488,195 |
| Apr 05 2024 | 75.45 | 1.27 | 1.71% | 74.01 | 75.85 | 73.67 | 1,497,181 |
| Apr 04 2024 | 74.18 | -0.41 | -0.55% | 75.00 | 75.24 | 74.04 | 1,825,605 |
| Apr 03 2024 | 74.59 | -0.09 | -0.12% | 74.44 | 75.11 | 74.08 | 2,055,791 |
| Apr 02 2024 | 74.68 | -0.96 | -1.27% | 75.07 | 75.29 | 74.33 | 2,582,567 |
| Apr 01 2024 | 75.64 | -1.67 | -2.16% | 77.00 | 77.02 | 75.52 | 2,237,497 |
| Mar 28 2024 | 77.31 | 0.05 | 0.06% | 77.05 | 77.95 | 77.00 | 3,175,638 |
| Mar 27 2024 | 77.26 | 0.09 | 0.12% | 77.73 | 77.92 | 77.00 | 2,360,026 |
| Mar 26 2024 | 77.17 | -0.60 | -0.77% | 76.64 | 78.28 | 76.22 | 2,867,139 |
| Mar 25 2024 | 77.77 | -0.13 | -0.17% | 77.53 | 78.50 | 77.09 | 3,240,214 |
| Mar 22 2024 | 77.90 | -0.19 | -0.24% | 77.68 | 78.25 | 76.09 | 2,241,273 |
| Mar 21 2024 | 78.09 | -3.43 | -4.21% | 76.00 | 79.00 | 74.83 | 3,891,782 |
| Mar 20 2024 | 81.52 | -0.84 | -1.02% | 82.35 | 82.40 | 80.91 | 985,889 |
| Mar 19 2024 | 82.36 | 1.50 | 1.86% | 80.93 | 82.65 | 80.93 | 1,158,542 |
| Mar 18 2024 | 80.86 | -2.86 | -3.42% | 83.85 | 84.00 | 80.63 | 1,456,720 |
| Mar 15 2024 | 83.72 | 1.19 | 1.44% | 83.42 | 84.58 | 82.46 | 5,387,058 |
| Mar 14 2024 | 82.53 | -0.55 | -0.66% | 82.62 | 83.03 | 81.93 | 1,370,445 |
| Mar 13 2024 | 83.08 | -0.40 | -0.48% | 83.21 | 83.74 | 82.73 | 1,797,131 |
| Mar 12 2024 | 83.48 | 0.95 | 1.15% | 82.89 | 83.67 | 82.77 | 1,133,516 |
| Mar 11 2024 | 82.53 | -0.03 | -0.04% | 82.93 | 83.44 | 82.17 | 1,086,096 |
| Mar 08 2024 | 82.56 | -2.46 | -2.89% | 85.24 | 85.27 | 82.20 | 1,019,638 |
| Mar 07 2024 | 85.02 | 1.45 | 1.74% | 84.08 | 85.15 | 83.66 | 799,075 |
| Mar 06 2024 | 83.57 | -0.08 | -0.10% | 83.81 | 84.33 | 83.36 | 680,732 |
| Mar 05 2024 | 83.65 | 0.10 | 0.12% | 83.50 | 84.78 | 83.32 | 1,138,109 |
| Mar 04 2024 | 83.55 | -0.47 | -0.56% | 83.91 | 84.14 | 83.33 | 591,933 |
| Mar 01 2024 | 84.02 | -0.15 | -0.18% | 83.86 | 84.47 | 83.31 | 775,776 |
| Feb 29 2024 | 84.17 | -0.38 | -0.45% | 84.50 | 85.08 | 84.09 | 2,057,865 |
| Feb 28 2024 | 84.55 | -1.42 | -1.65% | 86.00 | 86.30 | 84.36 | 1,153,581 |
| Feb 27 2024 | 85.97 | -0.13 | -0.15% | 85.80 | 86.55 | 85.40 | 1,032,588 |
| Feb 26 2024 | 86.10 | -0.17 | -0.20% | 86.41 | 87.27 | 85.98 | 1,184,534 |
| Feb 23 2024 | 86.27 | 0.08 | 0.09% | 86.19 | 86.39 | 85.73 | 1,039,517 |
| Feb 22 2024 | 86.19 | 1.53 | 1.81% | 85.10 | 86.76 | 85.08 | 1,443,415 |
| Feb 21 2024 | 84.66 | -0.41 | -0.48% | 84.79 | 85.61 | 84.57 | 1,002,174 |
| Feb 20 2024 | 85.07 | 3.07 | 3.74% | 82.01 | 85.25 | 82.01 | 1,619,793 |
| Feb 16 2024 | 82.00 | -1.27 | -1.53% | 83.75 | 83.75 | 81.86 | 1,030,560 |
| Feb 15 2024 | 83.27 | -1.02 | -1.21% | 84.32 | 84.90 | 83.01 | 1,386,069 |
| Feb 14 2024 | 84.29 | 3.65 | 4.53% | 80.90 | 84.45 | 80.90 | 1,676,304 |
| Feb 13 2024 | 80.64 | 0.06 | 0.07% | 80.26 | 80.93 | 79.90 | 1,491,734 |
| Feb 12 2024 | 80.58 | -0.55 | -0.68% | 81.01 | 81.67 | 80.40 | 487,023 |
