Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 50.40 | -0.56 | -1.10% | 50.08 | 50.40 | 50.08 | 1,250 |
| Jun 20 2024 | 50.96 | -0.28 | -0.55% | 51.22 | 51.30 | 50.96 | 480 |
| Jun 19 2024 | 51.24 | 0.00 | 0.00% | 51.24 | 51.24 | 51.24 | 0.00 |
| Jun 18 2024 | 51.24 | 1.62 | 3.26% | 51.24 | 51.24 | 51.24 | 25 |
| Jun 17 2024 | 49.62 | -0.68 | -1.35% | 49.34 | 49.72 | 49.34 | 1,007 |
| Jun 14 2024 | 50.30 | -2.68 | -5.06% | 53.76 | 53.76 | 47.17 | 693 |
| Jun 13 2024 | 52.98 | -1.52 | -2.79% | 53.06 | 53.06 | 52.80 | 40 |
| Jun 12 2024 | 54.50 | 0.32 | 0.59% | 53.46 | 54.82 | 53.46 | 546 |
| Jun 11 2024 | 54.18 | 0.38 | 0.71% | 53.04 | 54.20 | 53.04 | 820 |
| Jun 10 2024 | 53.80 | -0.28 | -0.52% | 53.70 | 53.80 | 53.70 | 41 |
| Jun 07 2024 | 54.08 | -1.92 | -3.43% | 53.94 | 54.88 | 53.82 | 485 |
| Jun 06 2024 | 56.00 | 0.82 | 1.49% | 56.00 | 56.00 | 56.00 | 60 |
| Jun 05 2024 | 55.18 | 0.58 | 1.06% | 54.52 | 55.18 | 54.26 | 146 |
| Jun 04 2024 | 54.60 | -1.34 | -2.40% | 55.18 | 55.26 | 54.60 | 301 |
| Jun 03 2024 | 55.94 | 0.38 | 0.68% | 57.66 | 57.66 | 55.42 | 375 |
| May 31 2024 | 55.56 | -0.28 | -0.50% | 57.08 | 57.08 | 55.56 | 38 |
| May 30 2024 | 55.84 | -0.20 | -0.36% | 55.10 | 55.84 | 55.10 | 84 |
| May 29 2024 | 56.04 | -0.32 | -0.57% | 55.88 | 57.00 | 55.88 | 290 |
| May 28 2024 | 56.36 | -0.98 | -1.71% | 56.10 | 56.50 | 56.00 | 290 |
| May 27 2024 | 57.34 | 1.80 | 3.24% | 56.34 | 58.84 | 56.02 | 4,481 |
| May 24 2024 | 55.54 | 1.08 | 1.98% | 54.22 | 55.54 | 54.22 | 390 |
| May 23 2024 | 54.46 | -0.54 | -0.98% | 55.28 | 55.76 | 53.80 | 597 |
| May 22 2024 | 55.00 | -0.88 | -1.57% | 56.14 | 56.34 | 55.00 | 650 |
| May 21 2024 | 55.88 | -0.46 | -0.82% | 56.42 | 56.60 | 55.88 | 1,632 |
| May 20 2024 | 56.34 | 0.78 | 1.40% | 56.26 | 57.54 | 55.58 | 2,890 |
| May 17 2024 | 55.56 | -0.42 | -0.75% | 56.20 | 57.00 | 55.52 | 1,883 |
| May 16 2024 | 55.98 | 0.18 | 0.32% | 57.10 | 60.00 | 55.98 | 7,466 |
| May 15 2024 | 55.80 | 0.00 | 0.00% | 55.80 | 55.80 | 55.80 | 0.00 |
| May 14 2024 | 55.80 | -1.06 | -1.86% | 55.80 | 55.80 | 55.80 | 180 |
| May 13 2024 | 56.86 | -0.48 | -0.84% | 56.86 | 56.86 | 56.86 | 95 |
| May 10 2024 | 57.34 | 0.88 | 1.56% | 57.42 | 57.42 | 57.34 | 55 |
| May 09 2024 | 56.46 | 0.00 | 0.00% | 56.46 | 56.46 | 56.46 | 0.00 |
| May 08 2024 | 56.46 | 1.04 | 1.88% | 56.18 | 56.46 | 56.18 | 83 |
| May 07 2024 | 55.42 | 0.68 | 1.24% | 55.42 | 55.42 | 55.42 | 20 |
| May 06 2024 | 54.74 | 0.60 | 1.11% | 54.74 | 54.74 | 54.74 | 4 |
| May 03 2024 | 54.14 | 0.40 | 0.74% | 54.14 | 54.14 | 54.14 | 10 |
| May 02 2024 | 53.74 | -2.76 | -4.88% | 54.98 | 55.20 | 53.74 | 197 |
| Apr 30 2024 | 56.50 | 10.29 | 22.27% | 49.14 | 56.50 | 49.14 | 572 |
| Apr 29 2024 | 46.21 | 0.00 | 0.00% | 46.21 | 46.21 | 46.21 | 0.00 |
| Apr 26 2024 | 46.21 | 0.00 | 0.00% | 46.21 | 46.21 | 46.21 | 0.00 |
| Apr 25 2024 | 46.21 | -0.41 | -0.88% | 46.21 | 46.21 | 46.21 | 200 |
| Apr 24 2024 | 46.62 | 0.00 | 0.00% | 46.62 | 46.62 | 46.62 | 0.00 |
| Apr 23 2024 | 46.62 | 0.00 | 0.00% | 46.62 | 46.62 | 46.62 | 0.00 |
| Apr 22 2024 | 46.62 | -1.98 | -4.07% | 46.62 | 46.62 | 46.62 | 150 |
| Apr 19 2024 | 48.60 | 0.00 | 0.00% | 48.60 | 48.60 | 48.60 | 0.00 |
| Apr 18 2024 | 48.60 | 0.00 | 0.00% | 48.60 | 48.60 | 48.60 | 0.00 |
| Apr 17 2024 | 48.60 | 1.81 | 3.87% | 48.60 | 48.60 | 48.60 | 200 |
| Apr 16 2024 | 46.79 | -1.34 | -2.78% | 47.69 | 47.69 | 46.79 | 65 |
| Apr 15 2024 | 48.13 | -0.29 | -0.60% | 48.13 | 48.13 | 48.13 | 70 |
| Apr 12 2024 | 48.42 | 0.35 | 0.73% | 48.42 | 48.42 | 48.42 | 50 |
| Apr 11 2024 | 48.07 | 1.98 | 4.30% | 48.07 | 48.07 | 48.07 | 3 |
| Apr 10 2024 | 46.09 | 0.00 | 0.00% | 46.09 | 46.09 | 46.09 | 0.00 |
| Apr 09 2024 | 46.09 | 0.00 | 0.00% | 46.09 | 46.09 | 46.09 | 0.00 |
| Apr 08 2024 | 46.09 | 0.00 | 0.00% | 46.09 | 46.09 | 46.09 | 0.00 |
| Apr 05 2024 | 46.09 | 0.00 | 0.00% | 46.09 | 46.09 | 46.09 | 0.00 |
| Apr 04 2024 | 46.09 | 0.00 | 0.00% | 46.09 | 46.09 | 46.09 | 0.00 |
| Apr 03 2024 | 46.09 | -0.71 | -1.52% | 46.09 | 46.09 | 46.09 | 20 |
| Apr 02 2024 | 46.80 | 0.40 | 0.86% | 46.80 | 46.80 | 46.80 | 32 |
| Mar 28 2024 | 46.40 | 0.00 | 0.00% | 46.40 | 46.40 | 46.40 | 0.00 |
| Mar 27 2024 | 46.40 | 0.00 | 0.00% | 46.40 | 46.40 | 46.40 | 0.00 |
| Mar 26 2024 | 46.40 | -0.17 | -0.37% | 46.40 | 46.40 | 46.40 | 30 |
| Mar 25 2024 | 46.57 | 1.66 | 3.70% | 46.57 | 46.57 | 46.57 | 3 |
