Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATEYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 35.95 | 0.70 | 1.99% | 35.14 | 36.24 | 35.14 | 63,705 |
| May 17 2024 | 35.25 | 0.45 | 1.29% | 34.4901 | 35.7499 | 34.4901 | 113,987 |
| May 16 2024 | 34.80 | -0.62 | -1.75% | 35.65 | 35.67 | 34.80 | 112,731 |
| May 15 2024 | 35.42 | 1.39 | 4.08% | 35.55 | 35.55 | 34.60 | 104,873 |
| May 14 2024 | 34.03 | 1.19 | 3.62% | 32.56 | 34.0499 | 32.56 | 85,538 |
| May 13 2024 | 32.84 | -0.18 | -0.55% | 32.74 | 32.89 | 32.63 | 68,256 |
| May 10 2024 | 33.02 | 0.01 | 0.03% | 31.91 | 33.20 | 31.91 | 94,851 |
| May 09 2024 | 33.01 | -0.23 | -0.69% | 32.772 | 33.03 | 32.66 | 94,836 |
| May 08 2024 | 33.24 | -0.21 | -0.63% | 33.03 | 33.264 | 33.03 | 73,662 |
| May 07 2024 | 33.45 | -0.89 | -2.59% | 32.70 | 33.706 | 32.70 | 159,461 |
| May 06 2024 | 34.34 | 0.28 | 0.82% | 33.95 | 34.38 | 33.80 | 160,330 |
| May 03 2024 | 34.06 | 0.83 | 2.50% | 33.01 | 34.10 | 33.00 | 292,904 |
| May 02 2024 | 33.23 | 1.34 | 4.20% | 32.82 | 33.25 | 32.53 | 120,497 |
| May 01 2024 | 31.89 | 0.23 | 0.73% | 32.34 | 32.79 | 31.55 | 815,305 |
| Apr 30 2024 | 31.66 | -0.64 | -1.98% | 32.25 | 32.3738 | 31.554 | 2,763,924 |
| Apr 29 2024 | 32.30 | 0.15 | 0.47% | 32.15 | 32.59 | 31.85 | 454,037 |
| Apr 26 2024 | 32.15 | -2.53 | -7.30% | 32.05 | 32.45 | 31.52 | 579,918 |
| Apr 25 2024 | 34.68 | 0.08 | 0.23% | 33.03 | 34.79 | 33.03 | 1,888,940 |
| Apr 24 2024 | 34.60 | 0.30 | 0.86% | 34.755 | 35.01 | 34.26 | 413,642 |
| Apr 23 2024 | 34.305 | 0.30 | 0.87% | 34.50 | 34.50 | 33.876 | 2,063,871 |
| Apr 22 2024 | 34.01 | -0.28 | -0.82% | 33.89 | 34.18 | 33.41 | 3,075,946 |
| Apr 19 2024 | 34.29 | -1.97 | -5.43% | 36.88 | 36.88 | 34.25 | 1,297,430 |
| Apr 18 2024 | 36.26 | 1.69 | 4.89% | 36.46 | 36.86 | 36.0795 | 2,701,801 |
| Apr 17 2024 | 34.57 | -2.68 | -7.19% | 35.39 | 36.26 | 34.55 | 970,819 |
| Apr 16 2024 | 37.25 | -0.58 | -1.53% | 36.78 | 37.29 | 36.59 | 1,210,250 |
| Apr 15 2024 | 37.83 | -0.41 | -1.07% | 38.58 | 38.752 | 37.57 | 86,399 |
| Apr 12 2024 | 38.24 | -1.26 | -3.19% | 38.30 | 38.50 | 38.02 | 53,157 |
| Apr 11 2024 | 39.50 | 0.86 | 2.23% | 38.98 | 39.63 | 38.60 | 107,380 |
| Apr 10 2024 | 38.64 | -0.77 | -1.95% | 38.48 | 39.098 | 38.37 | 80,617 |
| Apr 09 2024 | 39.41 | -0.02 | -0.05% | 39.35 | 39.70 | 39.04 | 93,706 |
| Apr 08 2024 | 39.43 | -0.83 | -2.06% | 39.49 | 39.68 | 39.30 | 64,175 |
| Apr 05 2024 | 40.26 | -0.47 | -1.15% | 39.98 | 40.52 | 39.73 | 103,891 |
| Apr 04 2024 | 40.73 | -1.75 | -4.12% | 42.33 | 42.33 | 40.73 | 80,035 |
| Apr 03 2024 | 42.48 | 0.54 | 1.29% | 41.69 | 42.80 | 41.565 | 92,278 |
| Apr 02 2024 | 41.94 | -1.64 | -3.76% | 41.83 | 41.94 | 41.51 | 55,195 |
| Apr 01 2024 | 43.58 | -1.00 | -2.24% | 43.99 | 43.99 | 43.07 | 67,658 |
| Mar 28 2024 | 44.58 | 0.04 | 0.09% | 44.22 | 44.63 | 44.06 | 40,118 |
| Mar 27 2024 | 44.54 | -0.14 | -0.31% | 44.66 | 44.70 | 44.09 | 82,966 |
| Mar 26 2024 | 44.68 | 0.05 | 0.11% | 44.89 | 45.09 | 44.53 | 85,727 |
| Mar 25 2024 | 44.63 | 1.23 | 2.83% | 44.02 | 44.64 | 43.05 | 51,573 |
| Mar 22 2024 | 43.40 | -1.60 | -3.56% | 41.79 | 43.5199 | 41.79 | 48,685 |
| Mar 21 2024 | 45.00 | 0.50 | 1.12% | 44.73 | 45.76 | 44.54 | 115,017 |
| Mar 20 2024 | 44.50 | 0.90 | 2.06% | 43.79 | 44.50 | 43.60 | 71,936 |
| Mar 19 2024 | 43.60 | -1.13 | -2.53% | 43.54 | 43.6625 | 42.77 | 127,752 |
| Mar 18 2024 | 44.73 | 1.24 | 2.85% | 44.31 | 45.27 | 44.31 | 76,852 |
| Mar 15 2024 | 43.49 | 0.32 | 0.74% | 43.29 | 43.70 | 43.02 | 81,852 |
| Mar 14 2024 | 43.17 | -1.13 | -2.55% | 43.915 | 43.915 | 42.81 | 95,629 |
| Mar 13 2024 | 44.30 | -1.82 | -3.95% | 44.69 | 44.71 | 44.19 | 57,066 |
| Mar 12 2024 | 46.12 | 2.45 | 5.61% | 45.62 | 46.12 | 44.6984 | 141,972 |
| Mar 11 2024 | 43.67 | -1.53 | -3.38% | 44.02 | 44.36 | 43.49 | 108,120 |
| Mar 08 2024 | 45.20 | -2.87 | -5.97% | 46.86 | 46.9499 | 45.04 | 103,225 |
| Mar 07 2024 | 48.07 | -1.33 | -2.69% | 47.28 | 48.20 | 47.26 | 105,277 |
| Mar 06 2024 | 49.40 | 2.32 | 4.93% | 49.70 | 49.90 | 49.02 | 81,585 |
| Mar 05 2024 | 47.08 | -2.04 | -4.15% | 49.27 | 49.27 | 46.65 | 110,170 |
| Mar 04 2024 | 49.12 | 0.27 | 0.55% | 49.20 | 49.38 | 48.95 | 134,022 |
| Mar 01 2024 | 48.85 | 1.95 | 4.16% | 48.35 | 49.14 | 47.365 | 149,627 |
| Feb 29 2024 | 46.90 | 1.74 | 3.85% | 46.59 | 46.99 | 46.19 | 90,169 |
| Feb 28 2024 | 45.16 | -0.88 | -1.91% | 45.40 | 45.53 | 45.16 | 28,792 |
| Feb 27 2024 | 46.04 | -1.56 | -3.28% | 47.55 | 47.55 | 45.83 | 64,184 |
| Feb 26 2024 | 47.60 | -0.07 | -0.15% | 48.45 | 48.45 | 47.14 | 60,500 |
| Feb 23 2024 | 47.67 | -0.36 | -0.75% | 48.66 | 48.89 | 47.67 | 83,410 |
| Feb 22 2024 | 48.03 | 4.53 | 10.41% | 47.67 | 48.22 | 47.60 | 105,254 |
| Feb 21 2024 | 43.50 | 0.00 | 0.00% | 43.00 | 43.79 | 42.97 | 1,253,346 |
