Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AT. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 842.00 | -38.00 | -4.32% | 878.00 | 884.00 | 842.00 | 206,144 |
| May 15 2024 | 880.00 | 18.00 | 2.09% | 864.00 | 885.00 | 856.00 | 145,047 |
| May 14 2024 | 862.00 | 13.00 | 1.53% | 848.00 | 868.00 | 844.00 | 111,178 |
| May 13 2024 | 849.00 | 17.00 | 2.04% | 840.00 | 849.00 | 830.00 | 215,463 |
| May 10 2024 | 832.00 | -23.00 | -2.69% | 857.00 | 867.00 | 832.00 | 304,526 |
| May 09 2024 | 855.00 | 22.00 | 2.64% | 842.00 | 860.00 | 825.00 | 256,312 |
| May 08 2024 | 833.00 | -14.00 | -1.65% | 843.00 | 844.00 | 823.00 | 238,310 |
| May 07 2024 | 847.00 | 56.00 | 7.08% | 810.00 | 847.00 | 794.00 | 1,656,734 |
| May 03 2024 | 791.00 | -7.00 | -0.88% | 800.00 | 800.00 | 791.00 | 106,594 |
| May 02 2024 | 798.00 | 5.00 | 0.63% | 798.00 | 799.00 | 784.00 | 188,831 |
| May 01 2024 | 793.00 | -24.00 | -2.94% | 823.00 | 823.00 | 783.00 | 527,880 |
| Apr 30 2024 | 817.00 | -3.00 | -0.37% | 825.00 | 845.00 | 817.00 | 423,301 |
| Apr 29 2024 | 820.00 | 21.00 | 2.63% | 800.00 | 823.00 | 800.00 | 310,326 |
| Apr 26 2024 | 799.00 | 19.00 | 2.44% | 780.00 | 799.00 | 777.00 | 185,483 |
| Apr 25 2024 | 780.00 | 14.00 | 1.83% | 758.00 | 783.00 | 754.00 | 145,246 |
| Apr 24 2024 | 766.00 | 8.00 | 1.06% | 755.00 | 770.00 | 740.00 | 446,677 |
| Apr 23 2024 | 758.00 | 16.00 | 2.16% | 731.00 | 758.00 | 731.00 | 180,019 |
| Apr 22 2024 | 742.00 | 0.00 | 0.00% | 750.00 | 754.00 | 733.00 | 112,045 |
| Apr 19 2024 | 742.00 | 7.00 | 0.95% | 720.00 | 743.00 | 716.00 | 170,120 |
| Apr 18 2024 | 735.00 | -1.00 | -0.14% | 745.00 | 760.00 | 725.00 | 323,631 |
| Apr 17 2024 | 736.00 | 49.00 | 7.13% | 680.00 | 736.00 | 680.00 | 452,396 |
| Apr 16 2024 | 687.00 | -71.00 | -9.37% | 706.00 | 706.00 | 626.00 | 1,809,123 |
| Apr 15 2024 | 758.00 | -10.00 | -1.30% | 764.00 | 779.00 | 747.00 | 169,556 |
| Apr 12 2024 | 768.00 | -4.00 | -0.52% | 780.00 | 785.00 | 766.00 | 200,373 |
| Apr 11 2024 | 772.00 | -18.00 | -2.28% | 782.00 | 782.00 | 762.00 | 212,641 |
| Apr 10 2024 | 790.00 | 23.00 | 3.00% | 796.00 | 796.00 | 766.00 | 803,315 |
| Apr 09 2024 | 767.00 | -27.00 | -3.40% | 793.00 | 793.00 | 767.00 | 119,579 |
| Apr 08 2024 | 794.00 | 24.00 | 3.12% | 785.00 | 796.00 | 772.00 | 249,861 |
| Apr 05 2024 | 770.00 | -5.00 | -0.65% | 786.00 | 790.00 | 761.00 | 110,796 |
| Apr 04 2024 | 775.00 | 25.00 | 3.33% | 755.00 | 779.00 | 754.00 | 324,042 |
| Apr 03 2024 | 750.00 | -22.00 | -2.85% | 764.00 | 764.00 | 743.00 | 184,931 |
| Apr 02 2024 | 772.00 | 12.00 | 1.58% | 757.00 | 778.00 | 754.00 | 116,567 |
| Mar 28 2024 | 760.00 | 22.00 | 2.98% | 734.00 | 778.00 | 734.00 | 369,622 |
| Mar 27 2024 | 738.00 | -4.00 | -0.54% | 728.00 | 738.00 | 718.00 | 166,232 |
| Mar 26 2024 | 742.00 | 4.00 | 0.54% | 724.00 | 750.00 | 714.00 | 135,054 |
| Mar 25 2024 | 738.00 | 8.00 | 1.10% | 728.00 | 746.00 | 728.00 | 224,984 |
| Mar 22 2024 | 730.00 | -30.00 | -3.95% | 748.00 | 750.00 | 718.00 | 182,842 |
| Mar 21 2024 | 760.00 | 28.00 | 3.83% | 738.00 | 770.00 | 722.00 | 240,305 |
| Mar 20 2024 | 732.00 | 12.00 | 1.67% | 718.00 | 740.00 | 718.00 | 117,565 |
| Mar 19 2024 | 720.00 | -20.00 | -2.70% | 728.00 | 738.00 | 714.00 | 133,084 |
| Mar 18 2024 | 740.00 | -10.00 | -1.33% | 740.00 | 748.00 | 734.00 | 140,731 |
| Mar 15 2024 | 750.00 | 20.00 | 2.74% | 714.00 | 776.00 | 714.00 | 217,808 |
| Mar 14 2024 | 730.00 | 18.00 | 2.53% | 708.00 | 734.00 | 708.00 | 174,460 |
| Mar 13 2024 | 712.00 | 2.00 | 0.28% | 684.00 | 712.00 | 684.00 | 248,348 |
| Mar 12 2024 | 710.00 | 12.00 | 1.72% | 684.00 | 710.00 | 684.00 | 195,551 |
| Mar 11 2024 | 698.00 | -18.00 | -2.51% | 712.00 | 716.00 | 694.00 | 120,719 |
| Mar 08 2024 | 716.00 | -10.00 | -1.38% | 722.00 | 730.00 | 714.00 | 163,687 |
| Mar 07 2024 | 726.00 | -6.00 | -0.82% | 728.00 | 744.00 | 724.00 | 166,802 |
| Mar 06 2024 | 732.00 | 4.00 | 0.55% | 728.00 | 746.00 | 728.00 | 156,828 |
| Mar 05 2024 | 728.00 | 4.00 | 0.55% | 716.00 | 736.00 | 716.00 | 301,295 |
| Mar 04 2024 | 724.00 | 22.00 | 3.13% | 704.00 | 734.00 | 704.00 | 298,147 |
| Mar 01 2024 | 702.00 | 2.00 | 0.29% | 714.00 | 714.00 | 694.00 | 572,402 |
| Feb 29 2024 | 700.00 | 14.00 | 2.04% | 684.00 | 720.00 | 674.00 | 3,628,664 |
| Feb 28 2024 | 686.00 | 2.00 | 0.29% | 670.00 | 702.00 | 668.00 | 504,181 |
| Feb 27 2024 | 684.00 | 10.00 | 1.48% | 682.00 | 692.00 | 676.00 | 167,868 |
| Feb 26 2024 | 674.00 | 6.00 | 0.90% | 662.00 | 688.00 | 662.00 | 162,635 |
| Feb 23 2024 | 668.00 | -24.00 | -3.47% | 692.00 | 692.00 | 668.00 | 282,372 |
| Feb 22 2024 | 692.00 | -4.00 | -0.57% | 700.00 | 702.00 | 686.00 | 115,409 |
| Feb 21 2024 | 696.00 | 16.00 | 2.35% | 676.00 | 698.00 | 674.00 | 189,367 |
| Feb 20 2024 | 680.00 | -22.00 | -3.13% | 708.00 | 710.00 | 680.00 | 280,416 |
| Feb 19 2024 | 702.00 | -30.00 | -4.10% | 750.00 | 750.00 | 696.00 | 194,894 |
