Register for streaming realtime charts, analysis tools, and prices.
ATZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 33.30 | -0.61 | -1.80% | 33.45 | 33.58 | 32.95 | 176,263 |
| Apr 24 2024 | 33.91 | -0.49 | -1.42% | 34.21 | 34.76 | 33.87 | 161,253 |
| Apr 23 2024 | 34.40 | 0.80 | 2.38% | 33.80 | 35.10 | 33.65 | 329,328 |
| Apr 22 2024 | 33.60 | 0.55 | 1.66% | 33.13 | 33.94 | 32.84 | 376,598 |
| Apr 19 2024 | 33.05 | -0.60 | -1.78% | 33.51 | 33.93 | 32.69 | 277,949 |
| Apr 18 2024 | 33.65 | -1.16 | -3.33% | 34.90 | 34.90 | 33.38 | 133,348 |
| Apr 17 2024 | 34.81 | 0.97 | 2.87% | 33.90 | 34.90 | 33.85 | 228,869 |
| Apr 16 2024 | 33.84 | 0.29 | 0.86% | 33.12 | 34.15 | 32.70 | 205,214 |
| Apr 15 2024 | 33.55 | 0.46 | 1.39% | 33.83 | 34.05 | 33.24 | 195,667 |
| Apr 12 2024 | 33.09 | -1.07 | -3.13% | 33.74 | 34.00 | 33.07 | 230,693 |
| Apr 11 2024 | 34.16 | 0.72 | 2.15% | 33.34 | 34.88 | 33.30 | 166,253 |
| Apr 10 2024 | 33.44 | -0.93 | -2.71% | 33.76 | 34.09 | 33.31 | 359,959 |
| Apr 09 2024 | 34.37 | -0.19 | -0.55% | 34.50 | 34.74 | 33.96 | 179,859 |
| Apr 08 2024 | 34.56 | -0.68 | -1.93% | 35.19 | 35.40 | 34.53 | 177,496 |
| Apr 05 2024 | 35.24 | -0.56 | -1.56% | 35.79 | 35.94 | 35.14 | 235,018 |
| Apr 04 2024 | 35.80 | -0.26 | -0.72% | 36.30 | 36.53 | 35.53 | 229,830 |
| Apr 03 2024 | 36.06 | -0.23 | -0.63% | 36.97 | 37.02 | 35.87 | 217,857 |
| Apr 02 2024 | 36.29 | -0.94 | -2.52% | 36.91 | 36.99 | 35.64 | 237,935 |
| Apr 01 2024 | 37.23 | -0.17 | -0.45% | 37.52 | 38.16 | 37.18 | 269,596 |
| Mar 28 2024 | 37.40 | -0.19 | -0.51% | 37.46 | 38.00 | 37.17 | 120,741 |
| Mar 27 2024 | 37.59 | 0.82 | 2.23% | 37.20 | 37.96 | 37.04 | 147,074 |
| Mar 26 2024 | 36.77 | -0.21 | -0.57% | 36.40 | 37.28 | 36.30 | 115,175 |
| Mar 25 2024 | 36.98 | -0.25 | -0.67% | 36.85 | 37.65 | 36.85 | 116,549 |
| Mar 22 2024 | 37.23 | -0.38 | -1.01% | 37.44 | 37.49 | 36.67 | 144,738 |
| Mar 21 2024 | 37.61 | -0.46 | -1.21% | 38.33 | 38.33 | 37.27 | 194,759 |
| Mar 20 2024 | 38.07 | 1.55 | 4.24% | 36.79 | 38.84 | 36.79 | 433,721 |
| Mar 19 2024 | 36.52 | 0.73 | 2.04% | 36.02 | 36.65 | 35.56 | 148,282 |
| Mar 18 2024 | 35.79 | -1.17 | -3.17% | 37.35 | 37.35 | 35.68 | 164,804 |
| Mar 15 2024 | 36.96 | -0.41 | -1.10% | 37.03 | 37.23 | 36.35 | 256,217 |
| Mar 14 2024 | 37.37 | 0.46 | 1.25% | 37.00 | 37.52 | 36.72 | 343,793 |
| Mar 13 2024 | 36.91 | 1.32 | 3.71% | 35.41 | 36.93 | 35.41 | 270,707 |
| Mar 12 2024 | 35.59 | 0.79 | 2.27% | 35.12 | 35.77 | 34.83 | 144,310 |
| Mar 11 2024 | 34.80 | -0.64 | -1.81% | 35.20 | 35.20 | 34.12 | 345,612 |
| Mar 08 2024 | 35.44 | -0.19 | -0.53% | 35.54 | 36.18 | 35.23 | 325,683 |
| Mar 07 2024 | 35.63 | 0.67 | 1.92% | 35.36 | 35.72 | 33.69 | 441,974 |
| Mar 06 2024 | 34.96 | -0.67 | -1.88% | 36.00 | 36.29 | 34.92 | 246,188 |
| Mar 05 2024 | 35.63 | -0.77 | -2.12% | 36.31 | 36.40 | 35.43 | 355,048 |
| Mar 04 2024 | 36.40 | 1.11 | 3.15% | 35.41 | 36.50 | 34.88 | 357,797 |
| Mar 01 2024 | 35.29 | -0.60 | -1.67% | 36.03 | 36.04 | 34.99 | 267,641 |
| Feb 29 2024 | 35.89 | 0.44 | 1.24% | 35.47 | 36.26 | 35.47 | 292,173 |
| Feb 28 2024 | 35.45 | -0.37 | -1.03% | 35.87 | 35.87 | 35.32 | 119,015 |
| Feb 27 2024 | 35.82 | 0.19 | 0.53% | 35.52 | 36.03 | 35.45 | 221,990 |
| Feb 26 2024 | 35.63 | -0.80 | -2.20% | 36.08 | 36.24 | 35.51 | 205,284 |
| Feb 23 2024 | 36.43 | 1.17 | 3.32% | 35.35 | 36.49 | 35.10 | 199,367 |
| Feb 22 2024 | 35.26 | -0.39 | -1.09% | 36.10 | 36.25 | 34.85 | 332,841 |
| Feb 21 2024 | 35.65 | -0.37 | -1.03% | 35.97 | 36.10 | 35.33 | 281,620 |
| Feb 20 2024 | 36.02 | -1.03 | -2.78% | 36.48 | 36.50 | 35.35 | 275,620 |
| Feb 16 2024 | 37.05 | 0.29 | 0.79% | 36.95 | 37.25 | 36.05 | 309,749 |
| Feb 15 2024 | 36.76 | -1.16 | -3.06% | 37.69 | 37.80 | 36.40 | 525,240 |
| Feb 14 2024 | 37.92 | 0.09 | 0.24% | 38.40 | 38.78 | 37.55 | 277,629 |
| Feb 13 2024 | 37.83 | -0.58 | -1.51% | 37.50 | 38.43 | 37.23 | 428,945 |
| Feb 12 2024 | 38.41 | -1.76 | -4.38% | 40.17 | 40.22 | 38.27 | 448,102 |
| Feb 09 2024 | 40.17 | 0.25 | 0.63% | 39.78 | 40.71 | 39.77 | 403,863 |
| Feb 08 2024 | 39.92 | 2.16 | 5.72% | 38.93 | 41.25 | 38.93 | 863,887 |
| Feb 07 2024 | 37.76 | 0.00 | 0.00% | 37.76 | 37.76 | 37.76 | 0 |
| Feb 06 2024 | 37.76 | -0.06 | -0.16% | 37.82 | 38.56 | 37.45 | 488,858 |
| Feb 05 2024 | 37.82 | 0.42 | 1.12% | 37.20 | 37.95 | 37.17 | 727,046 |
| Feb 02 2024 | 37.40 | 2.30 | 6.55% | 34.89 | 38.09 | 34.89 | 1,158,799 |
| Feb 01 2024 | 35.10 | 2.39 | 7.31% | 32.99 | 35.21 | 32.79 | 634,847 |
| Jan 31 2024 | 32.71 | -1.12 | -3.31% | 33.53 | 33.72 | 32.53 | 520,229 |
| Jan 30 2024 | 33.83 | -0.18 | -0.53% | 33.75 | 34.00 | 33.50 | 244,834 |
| Jan 29 2024 | 34.01 | -0.20 | -0.58% | 34.17 | 34.36 | 33.81 | 219,597 |
