Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ATRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 455.84 | -40.15 | -8.09% | 488.44 | 495.00 | 454.28 | 21,436 |
| May 15 2024 | 495.99 | 20.16 | 4.24% | 481.11 | 503.24 | 475.05 | 34,455 |
| May 14 2024 | 475.83 | 36.13 | 8.22% | 446.32 | 477.10 | 446.32 | 40,369 |
| May 13 2024 | 439.70 | -5.65 | -1.27% | 441.52 | 451.20 | 425.39 | 33,801 |
| May 10 2024 | 445.35 | 17.55 | 4.10% | 430.98 | 446.45 | 423.00 | 20,416 |
| May 09 2024 | 427.80 | 17.62 | 4.30% | 405.67 | 431.50 | 405.00 | 22,463 |
| May 08 2024 | 410.18 | -7.02 | -1.68% | 412.51 | 422.05 | 390.65 | 33,919 |
| May 07 2024 | 417.20 | -17.80 | -4.09% | 434.70 | 436.89 | 417.20 | 31,724 |
| May 06 2024 | 435.00 | 19.92 | 4.80% | 416.70 | 435.00 | 415.40 | 36,555 |
| May 03 2024 | 415.08 | 0.13 | 0.03% | 422.46 | 426.45 | 415.08 | 36,896 |
| May 02 2024 | 414.95 | -11.93 | -2.79% | 426.96 | 431.98 | 414.67 | 36,813 |
| May 01 2024 | 426.88 | 3.59 | 0.85% | 419.50 | 428.00 | 415.01 | 37,051 |
| Apr 30 2024 | 423.29 | 3.29 | 0.78% | 419.38 | 427.50 | 414.03 | 24,016 |
| Apr 29 2024 | 420.00 | 24.99 | 6.33% | 391.05 | 420.60 | 391.05 | 31,247 |
| Apr 26 2024 | 395.01 | -3.96 | -0.99% | 399.20 | 410.98 | 388.97 | 26,395 |
| Apr 25 2024 | 398.97 | -25.22 | -5.95% | 412.00 | 420.00 | 398.57 | 28,573 |
| Apr 24 2024 | 424.19 | 18.90 | 4.66% | 402.75 | 425.265 | 401.00 | 20,867 |
| Apr 23 2024 | 405.29 | 5.46 | 1.37% | 403.99 | 419.1875 | 401.50 | 39,708 |
| Apr 22 2024 | 399.83 | -2.52 | -0.63% | 400.00 | 424.72 | 399.83 | 30,914 |
| Apr 19 2024 | 402.35 | 16.65 | 4.32% | 383.00 | 408.00 | 381.12 | 38,766 |
| Apr 18 2024 | 385.70 | -13.06 | -3.28% | 403.56 | 407.29 | 385.70 | 25,747 |
| Apr 17 2024 | 398.76 | -10.37 | -2.53% | 407.75 | 412.89 | 398.76 | 35,436 |
| Apr 16 2024 | 409.13 | 10.45 | 2.62% | 405.31 | 409.13 | 400.60 | 14,920 |
| Apr 15 2024 | 398.68 | -0.67 | -0.17% | 402.00 | 405.58 | 395.40 | 22,273 |
| Apr 12 2024 | 399.35 | -3.75 | -0.93% | 406.60 | 406.60 | 394.00 | 16,359 |
| Apr 11 2024 | 403.10 | -24.48 | -5.73% | 429.41 | 432.77 | 403.00 | 39,845 |
| Apr 10 2024 | 427.58 | -14.16 | -3.21% | 445.76 | 448.48 | 414.70 | 36,619 |
| Apr 09 2024 | 441.74 | 24.97 | 5.99% | 414.67 | 443.28 | 414.67 | 33,197 |
| Apr 08 2024 | 416.77 | 0.67 | 0.16% | 422.70 | 432.50 | 416.01 | 43,146 |
| Apr 05 2024 | 416.10 | -3.53 | -0.84% | 418.01 | 421.00 | 414.115 | 35,423 |
| Apr 04 2024 | 419.63 | 14.32 | 3.53% | 407.25 | 426.89 | 397.38 | 34,164 |
| Apr 03 2024 | 405.31 | 24.22 | 6.36% | 380.00 | 407.55 | 375.83 | 28,373 |
| Apr 02 2024 | 381.09 | -27.71 | -6.78% | 396.64 | 397.89 | 374.835 | 19,172 |
| Apr 01 2024 | 408.80 | -54.75 | -11.81% | 460.10 | 468.00 | 405.6842 | 34,899 |
| Mar 28 2024 | 463.55 | 15.55 | 3.47% | 444.21 | 467.405 | 444.21 | 29,432 |
| Mar 27 2024 | 448.00 | 10.92 | 2.50% | 440.98 | 450.225 | 440.08 | 31,302 |
| Mar 26 2024 | 437.08 | 0.08 | 0.02% | 438.60 | 442.00 | 427.775 | 16,740 |
| Mar 25 2024 | 437.00 | 10.79 | 2.53% | 425.40 | 447.1699 | 423.80 | 20,932 |
| Mar 22 2024 | 426.21 | -16.67 | -3.76% | 442.41 | 447.05 | 425.29 | 25,505 |
| Mar 21 2024 | 442.88 | 6.78 | 1.55% | 436.11 | 443.80 | 435.11 | 17,020 |
| Mar 20 2024 | 436.10 | 7.50 | 1.75% | 432.98 | 450.00 | 428.60 | 21,690 |
| Mar 19 2024 | 428.60 | -3.60 | -0.83% | 429.90 | 439.33 | 420.245 | 25,350 |
| Mar 18 2024 | 432.20 | -3.90 | -0.89% | 439.26 | 444.97 | 431.20 | 28,717 |
| Mar 15 2024 | 436.10 | 18.05 | 4.32% | 409.27 | 438.75 | 409.27 | 40,201 |
| Mar 14 2024 | 418.05 | -7.32 | -1.72% | 423.17 | 424.89 | 414.59 | 26,686 |
| Mar 13 2024 | 425.37 | -8.38 | -1.93% | 438.18 | 438.48 | 423.22 | 17,690 |
| Mar 12 2024 | 433.75 | -1.85 | -0.42% | 435.01 | 435.01 | 418.72 | 30,236 |
| Mar 11 2024 | 435.60 | -5.20 | -1.18% | 436.01 | 441.16 | 425.03 | 15,759 |
| Mar 08 2024 | 440.80 | 26.80 | 6.47% | 420.53 | 441.00 | 409.93 | 6,952 |
| Mar 07 2024 | 414.00 | 20.01 | 5.08% | 391.88 | 420.00 | 388.98 | 24,013 |
| Mar 06 2024 | 393.99 | -16.75 | -4.08% | 413.70 | 413.70 | 386.50 | 31,972 |
| Mar 05 2024 | 410.74 | 22.24 | 5.72% | 388.36 | 411.22 | 375.10 | 28,799 |
| Mar 04 2024 | 388.50 | 29.63 | 8.26% | 358.08 | 391.79 | 353.55 | 20,823 |
| Mar 01 2024 | 358.87 | -9.12 | -2.48% | 373.88 | 373.88 | 358.02 | 10,381 |
| Feb 29 2024 | 367.99 | 5.00 | 1.38% | 370.78 | 370.78 | 363.54 | 5,282 |
| Feb 28 2024 | 362.99 | 11.69 | 3.33% | 349.34 | 364.99 | 343.00 | 14,770 |
| Feb 27 2024 | 351.30 | -2.50 | -0.71% | 354.80 | 359.95 | 351.30 | 8,965 |
| Feb 26 2024 | 353.80 | 3.48 | 0.99% | 345.93 | 359.155 | 345.05 | 10,872 |
| Feb 23 2024 | 350.32 | 10.15 | 2.98% | 340.38 | 350.32 | 340.38 | 4,789 |
| Feb 22 2024 | 340.17 | -22.70 | -6.26% | 361.20 | 361.20 | 336.225 | 3,831 |
| Feb 21 2024 | 362.87 | 6.83 | 1.92% | 360.57 | 367.555 | 360.57 | 2,847 |
| Feb 20 2024 | 356.04 | 3.84 | 1.09% | 346.08 | 360.6899 | 346.08 | 5,577 |
