Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AT1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 23.24 | 0.00 | 0.00% | 23.335 | 23.35 | 23.18 | 10,990 |
| May 30 2024 | 23.24 | -0.05 | -0.21% | 23.315 | 23.345 | 23.235 | 22,530 |
| May 29 2024 | 23.29 | 0.02 | 0.06% | 23.365 | 23.365 | 23.25 | 31,011 |
| May 28 2024 | 23.275 | -0.04 | -0.17% | 23.28 | 23.32 | 23.265 | 29,570 |
| May 27 2024 | 23.315 | 0.01 | 0.02% | 23.435 | 23.435 | 23.26 | 29,528 |
| May 24 2024 | 23.31 | -0.02 | -0.06% | 23.375 | 23.375 | 23.28 | 12,195 |
| May 23 2024 | 23.325 | -0.02 | -0.06% | 23.44 | 23.44 | 23.28 | 8,884 |
| May 22 2024 | 23.34 | 0.04 | 0.19% | 23.30 | 23.35 | 23.275 | 9,471 |
| May 21 2024 | 23.295 | -0.01 | -0.04% | 23.32 | 23.32 | 23.24 | 18,083 |
| May 20 2024 | 23.305 | 0.05 | 0.22% | 23.265 | 23.315 | 23.24 | 9,976 |
| May 17 2024 | 23.255 | 0.04 | 0.15% | 23.30 | 23.32 | 23.255 | 32,305 |
| May 16 2024 | 23.22 | 0.02 | 0.11% | 23.275 | 23.275 | 23.195 | 17,127 |
| May 15 2024 | 23.195 | -0.03 | -0.13% | 23.235 | 23.32 | 23.175 | 45,926 |
| May 14 2024 | 23.225 | -0.05 | -0.21% | 23.285 | 23.34 | 23.18 | 7,967 |
| May 13 2024 | 23.275 | -0.06 | -0.26% | 23.34 | 23.345 | 23.24 | 9,872 |
| May 10 2024 | 23.335 | 0.02 | 0.06% | 23.32 | 23.37 | 23.295 | 6,512 |
| May 09 2024 | 23.32 | -0.05 | -0.19% | 23.45 | 23.45 | 23.32 | 16,050 |
| May 08 2024 | 23.365 | 0.07 | 0.30% | 23.355 | 23.425 | 23.31 | 26,070 |
| May 07 2024 | 23.295 | 0.14 | 0.58% | 23.315 | 23.335 | 23.295 | 12,126 |
| May 06 2024 | 23.16 | -0.02 | -0.09% | 23.195 | 23.23 | 23.16 | 16,998 |
| May 03 2024 | 23.18 | 0.07 | 0.28% | 23.125 | 23.18 | 23.08 | 14,027 |
| May 02 2024 | 23.115 | -0.03 | -0.11% | 23.04 | 23.185 | 23.04 | 26,881 |
| Apr 30 2024 | 23.14 | 0.04 | 0.17% | 23.215 | 23.215 | 23.02 | 9,067 |
| Apr 29 2024 | 23.10 | -0.01 | -0.04% | 23.16 | 23.16 | 23.04 | 31,694 |
| Apr 26 2024 | 23.11 | 0.11 | 0.46% | 22.995 | 23.11 | 22.95 | 39,797 |
| Apr 25 2024 | 23.005 | -0.13 | -0.56% | 23.08 | 23.085 | 23.005 | 884 |
| Apr 24 2024 | 23.135 | -0.04 | -0.17% | 23.185 | 23.185 | 23.09 | 10,634 |
| Apr 23 2024 | 23.175 | 0.00 | 0.00% | 23.145 | 23.21 | 23.135 | 6,083 |
| Apr 22 2024 | 23.175 | 0.16 | 0.70% | 23.145 | 23.19 | 23.09 | 2,635 |
| Apr 19 2024 | 23.015 | -0.06 | -0.24% | 23.08 | 23.08 | 23.01 | 11,162 |
| Apr 18 2024 | 23.07 | 0.02 | 0.09% | 23.025 | 23.075 | 23.025 | 2,075 |
| Apr 17 2024 | 23.05 | 0.12 | 0.52% | 22.965 | 23.095 | 22.965 | 51,027 |
| Apr 16 2024 | 22.93 | -0.26 | -1.12% | 23.055 | 23.06 | 22.905 | 13,057 |
| Apr 15 2024 | 23.19 | -0.03 | -0.11% | 23.27 | 23.27 | 23.155 | 18,582 |
| Apr 12 2024 | 23.215 | 0.16 | 0.72% | 23.12 | 23.28 | 23.12 | 8,603 |
| Apr 11 2024 | 23.05 | -0.06 | -0.24% | 23.07 | 23.14 | 23.00 | 29,136 |
| Apr 10 2024 | 23.105 | 0.20 | 0.87% | 23.00 | 23.115 | 22.89 | 8,373 |
| Apr 09 2024 | 22.905 | -0.02 | -0.09% | 22.90 | 22.95 | 22.855 | 10,551 |
| Apr 08 2024 | 22.925 | -0.05 | -0.22% | 22.95 | 22.99 | 22.905 | 16,483 |
| Apr 05 2024 | 22.975 | 0.04 | 0.15% | 22.95 | 23.02 | 22.91 | 16,850 |
| Apr 04 2024 | 22.94 | -0.09 | -0.37% | 22.99 | 22.99 | 22.915 | 17,976 |
| Apr 03 2024 | 23.025 | -0.09 | -0.39% | 23.17 | 23.17 | 23.005 | 6,469 |
| Apr 02 2024 | 23.115 | 0.03 | 0.13% | 23.14 | 23.26 | 23.055 | 14,901 |
| Mar 28 2024 | 23.085 | 0.07 | 0.30% | 23.13 | 23.14 | 23.075 | 24,151 |
| Mar 27 2024 | 23.015 | 0.04 | 0.15% | 23.02 | 23.045 | 22.985 | 14,635 |
| Mar 26 2024 | 22.98 | 0.00 | 0.00% | 22.98 | 22.99 | 22.89 | 21,132 |
| Mar 25 2024 | 22.98 | -0.08 | -0.33% | 22.99 | 23.06 | 22.96 | 15,854 |
| Mar 22 2024 | 23.055 | 0.05 | 0.24% | 23.04 | 23.10 | 22.995 | 19,609 |
| Mar 21 2024 | 23.00 | 0.16 | 0.68% | 22.945 | 23.00 | 22.90 | 8,855 |
| Mar 20 2024 | 22.845 | 0.00 | 0.02% | 22.94 | 22.94 | 22.83 | 8,497 |
| Mar 19 2024 | 22.84 | 0.04 | 0.18% | 22.88 | 22.905 | 22.80 | 14,938 |
| Mar 18 2024 | 22.80 | 0.02 | 0.07% | 22.745 | 22.80 | 22.70 | 6,688 |
| Mar 15 2024 | 22.785 | -0.01 | -0.02% | 22.715 | 22.81 | 22.715 | 9,110 |
| Mar 14 2024 | 22.79 | 0.13 | 0.55% | 22.745 | 22.79 | 22.71 | 17,260 |
| Mar 13 2024 | 22.665 | -0.05 | -0.22% | 22.60 | 22.735 | 22.60 | 20,483 |
| Mar 12 2024 | 22.715 | 0.10 | 0.44% | 22.645 | 22.715 | 22.59 | 4,783 |
| Mar 11 2024 | 22.615 | 0.04 | 0.16% | 22.62 | 22.66 | 22.555 | 6,551 |
| Mar 08 2024 | 22.58 | 0.03 | 0.13% | 22.615 | 22.615 | 22.525 | 5,053 |
| Mar 07 2024 | 22.55 | 0.07 | 0.29% | 22.54 | 22.625 | 22.54 | 12,198 |
| Mar 06 2024 | 22.485 | -0.03 | -0.13% | 22.52 | 22.555 | 22.485 | 4,400 |
| Mar 05 2024 | 22.515 | -0.01 | -0.02% | 22.50 | 22.63 | 22.325 | 10,989 |
| Mar 04 2024 | 22.52 | -0.08 | -0.35% | 22.56 | 22.595 | 22.52 | 13,963 |
