Register for real-time alerts, custom portfolio, and market movers
ATRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 52.67 | -0.17 | -0.32% | 52.85 | 53.07 | 52.48 | 420,174 |
| Jun 03 2024 | 52.84 | -0.50 | -0.94% | 53.71 | 53.71 | 52.23 | 471,774 |
| May 31 2024 | 53.34 | -0.27 | -0.50% | 53.40 | 54.05 | 52.95 | 895,670 |
| May 30 2024 | 53.61 | 0.67 | 1.27% | 52.77 | 54.02 | 52.73 | 273,019 |
| May 29 2024 | 52.94 | -0.27 | -0.51% | 52.63 | 53.16 | 52.06 | 265,711 |
| May 28 2024 | 53.21 | -0.35 | -0.65% | 53.40 | 53.40 | 52.62 | 225,983 |
| May 27 2024 | 53.56 | -0.25 | -0.46% | 53.83 | 54.01 | 53.55 | 82,743 |
| May 24 2024 | 53.81 | 0.92 | 1.74% | 53.29 | 54.00 | 53.15 | 157,236 |
| May 23 2024 | 52.89 | -0.62 | -1.16% | 53.32 | 54.31 | 52.63 | 198,973 |
| May 22 2024 | 53.51 | 1.20 | 2.29% | 52.18 | 53.59 | 51.82 | 337,717 |
| May 21 2024 | 52.31 | 0.30 | 0.58% | 51.43 | 52.95 | 51.43 | 368,069 |
| May 17 2024 | 52.01 | -0.85 | -1.61% | 52.70 | 52.99 | 51.76 | 585,544 |
| May 16 2024 | 52.86 | -0.45 | -0.84% | 53.99 | 53.99 | 52.20 | 490,229 |
| May 15 2024 | 53.31 | -2.56 | -4.58% | 55.12 | 55.60 | 52.68 | 844,088 |
| May 14 2024 | 55.87 | -0.45 | -0.80% | 56.30 | 56.63 | 55.61 | 148,144 |
| May 13 2024 | 56.32 | 0.00 | 0.00% | 56.20 | 56.92 | 56.00 | 152,903 |
| May 10 2024 | 56.32 | 0.36 | 0.64% | 55.98 | 56.78 | 55.83 | 152,519 |
| May 09 2024 | 55.96 | 0.09 | 0.16% | 55.67 | 56.38 | 55.26 | 170,822 |
| May 08 2024 | 55.87 | 0.80 | 1.45% | 54.77 | 55.94 | 54.20 | 202,776 |
| May 07 2024 | 55.07 | -1.54 | -2.72% | 56.46 | 56.46 | 54.87 | 304,728 |
| May 06 2024 | 56.61 | 2.57 | 4.76% | 54.35 | 57.32 | 54.25 | 500,200 |
| May 03 2024 | 54.04 | 0.53 | 0.99% | 53.82 | 54.25 | 53.32 | 293,515 |
| May 02 2024 | 53.51 | 0.21 | 0.39% | 53.47 | 54.10 | 53.32 | 198,540 |
| May 01 2024 | 53.30 | 0.44 | 0.83% | 53.10 | 53.67 | 52.61 | 252,516 |
| Apr 30 2024 | 52.86 | -1.95 | -3.56% | 54.49 | 54.65 | 52.19 | 437,374 |
| Apr 29 2024 | 54.81 | -0.84 | -1.51% | 55.67 | 55.92 | 54.15 | 215,306 |
| Apr 26 2024 | 55.65 | 0.13 | 0.23% | 55.69 | 55.75 | 54.96 | 206,433 |
| Apr 25 2024 | 55.52 | -0.29 | -0.52% | 55.45 | 55.86 | 54.92 | 246,500 |
| Apr 24 2024 | 55.81 | -0.19 | -0.34% | 56.10 | 56.87 | 55.62 | 216,201 |
| Apr 23 2024 | 56.00 | 2.00 | 3.70% | 54.39 | 56.36 | 54.26 | 346,561 |
| Apr 22 2024 | 54.00 | 0.12 | 0.22% | 53.54 | 54.25 | 53.47 | 153,662 |
| Apr 19 2024 | 53.88 | -0.28 | -0.52% | 53.98 | 54.10 | 53.54 | 157,073 |
| Apr 18 2024 | 54.16 | -0.09 | -0.17% | 53.91 | 54.36 | 53.34 | 384,346 |
| Apr 17 2024 | 54.25 | -0.37 | -0.68% | 54.55 | 54.86 | 53.99 | 204,468 |
| Apr 16 2024 | 54.62 | 0.40 | 0.74% | 54.33 | 54.82 | 53.36 | 187,450 |
| Apr 15 2024 | 54.22 | -0.40 | -0.73% | 54.65 | 54.95 | 54.03 | 215,519 |
| Apr 12 2024 | 54.62 | 0.04 | 0.07% | 54.40 | 55.08 | 54.00 | 146,983 |
| Apr 11 2024 | 54.58 | 0.44 | 0.81% | 54.56 | 54.62 | 54.20 | 102,514 |
| Apr 10 2024 | 54.14 | -0.25 | -0.46% | 54.00 | 54.89 | 54.00 | 132,235 |
| Apr 09 2024 | 54.39 | -0.25 | -0.46% | 54.58 | 54.95 | 54.25 | 252,396 |
| Apr 08 2024 | 54.64 | -0.21 | -0.38% | 54.76 | 54.85 | 54.31 | 98,590 |
| Apr 05 2024 | 54.85 | 0.18 | 0.33% | 54.73 | 55.32 | 54.50 | 119,889 |
| Apr 04 2024 | 54.67 | -0.48 | -0.87% | 55.28 | 55.28 | 54.10 | 435,253 |
| Apr 03 2024 | 55.15 | -0.19 | -0.34% | 54.92 | 55.21 | 54.40 | 353,649 |
| Apr 02 2024 | 55.34 | 0.09 | 0.16% | 54.99 | 55.47 | 54.93 | 162,256 |
| Apr 01 2024 | 55.25 | -0.15 | -0.27% | 55.54 | 55.84 | 55.10 | 165,194 |
| Mar 28 2024 | 55.40 | -0.29 | -0.52% | 55.55 | 56.00 | 55.04 | 207,356 |
| Mar 27 2024 | 55.69 | 0.14 | 0.25% | 55.58 | 55.95 | 55.29 | 268,024 |
| Mar 26 2024 | 55.55 | 0.34 | 0.62% | 55.65 | 56.22 | 55.53 | 272,671 |
| Mar 25 2024 | 55.21 | -0.40 | -0.72% | 55.43 | 55.89 | 54.97 | 174,445 |
| Mar 22 2024 | 55.61 | 0.25 | 0.45% | 55.45 | 56.04 | 55.45 | 121,652 |
| Mar 21 2024 | 55.36 | -0.35 | -0.63% | 55.78 | 55.88 | 55.36 | 357,937 |
| Mar 20 2024 | 55.71 | -0.47 | -0.84% | 56.27 | 56.50 | 55.69 | 167,470 |
| Mar 19 2024 | 56.18 | 0.09 | 0.16% | 55.96 | 56.44 | 55.96 | 258,354 |
| Mar 18 2024 | 56.09 | 1.22 | 2.22% | 54.84 | 56.32 | 54.84 | 406,125 |
| Mar 15 2024 | 54.87 | 0.41 | 0.75% | 54.32 | 55.32 | 54.32 | 546,723 |
| Mar 14 2024 | 54.46 | -0.80 | -1.45% | 55.01 | 55.42 | 54.02 | 311,726 |
| Mar 13 2024 | 55.26 | 0.14 | 0.25% | 55.00 | 56.10 | 54.89 | 531,202 |
| Mar 12 2024 | 55.12 | -1.06 | -1.89% | 56.20 | 56.25 | 54.87 | 507,475 |
| Mar 11 2024 | 56.18 | -0.34 | -0.60% | 56.40 | 56.70 | 55.72 | 494,199 |
| Mar 08 2024 | 56.52 | 0.48 | 0.86% | 56.03 | 57.38 | 56.03 | 527,809 |
| Mar 07 2024 | 56.04 | 0.42 | 0.76% | 55.87 | 56.49 | 55.50 | 544,476 |
