ATG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 618.00 | -15.00 | -2.37% | 625.00 | 637.00 | 615.00 | 208,745 |
Mar 27 2024 | 633.00 | 14.00 | 2.26% | 622.00 | 634.00 | 612.00 | 80,819 |
Mar 26 2024 | 619.00 | 4.00 | 0.65% | 617.00 | 622.00 | 613.00 | 392,493 |
Mar 25 2024 | 615.00 | 0.00 | 0.00% | 600.00 | 618.00 | 600.00 | 81,965 |
Mar 22 2024 | 615.00 | -5.00 | -0.81% | 617.00 | 628.00 | 611.00 | 61,620 |
Mar 21 2024 | 620.00 | 10.00 | 1.64% | 608.00 | 630.00 | 608.00 | 71,409 |
Mar 20 2024 | 610.00 | 0.00 | 0.00% | 601.00 | 613.00 | 601.00 | 97,799 |
Mar 19 2024 | 610.00 | 5.00 | 0.83% | 603.00 | 616.00 | 603.00 | 117,960 |
Mar 18 2024 | 605.00 | -3.00 | -0.49% | 602.00 | 610.00 | 602.00 | 65,872 |
Mar 15 2024 | 608.00 | 1.00 | 0.16% | 614.00 | 614.00 | 601.00 | 178,093 |
Mar 14 2024 | 607.00 | 3.00 | 0.50% | 605.00 | 619.00 | 604.00 | 104,317 |
Mar 13 2024 | 604.00 | -1.00 | -0.17% | 605.00 | 611.00 | 603.00 | 107,104 |
Mar 12 2024 | 605.00 | 0.00 | 0.00% | 602.00 | 611.00 | 602.00 | 169,724 |
Mar 11 2024 | 605.00 | 0.00 | 0.00% | 600.00 | 614.00 | 598.00 | 182,000 |
Mar 08 2024 | 605.00 | -8.00 | -1.31% | 605.00 | 610.00 | 599.00 | 64,130 |
Mar 07 2024 | 613.00 | 3.00 | 0.49% | 615.00 | 637.00 | 604.00 | 72,217 |
Mar 06 2024 | 610.00 | 8.00 | 1.33% | 604.00 | 618.00 | 601.00 | 104,914 |
Mar 05 2024 | 602.00 | -1.00 | -0.17% | 598.00 | 603.00 | 597.00 | 74,003 |
Mar 04 2024 | 603.00 | -4.00 | -0.66% | 606.00 | 611.00 | 602.00 | 99,197 |
Mar 01 2024 | 607.00 | 2.00 | 0.33% | 606.00 | 614.00 | 599.00 | 64,641 |
Feb 29 2024 | 605.00 | 9.00 | 1.51% | 601.00 | 614.00 | 595.00 | 201,392 |
Feb 28 2024 | 596.00 | -5.00 | -0.83% | 591.00 | 604.00 | 591.00 | 262,363 |
Feb 27 2024 | 601.00 | 0.00 | 0.00% | 598.00 | 606.00 | 596.00 | 165,157 |
Feb 26 2024 | 601.00 | 5.00 | 0.84% | 585.00 | 603.00 | 585.00 | 135,536 |
Feb 23 2024 | 596.00 | -12.00 | -1.97% | 610.00 | 611.00 | 596.00 | 92,807 |
Feb 22 2024 | 608.00 | 8.00 | 1.33% | 597.00 | 617.00 | 596.00 | 61,286 |
Feb 21 2024 | 600.00 | 0.00 | 0.00% | 600.00 | 603.00 | 595.00 | 110,595 |
Feb 20 2024 | 600.00 | -10.00 | -1.64% | 593.00 | 612.00 | 593.00 | 319,535 |
Feb 19 2024 | 610.00 | 13.00 | 2.18% | 590.00 | 613.00 | 590.00 | 108,966 |
Feb 16 2024 | 597.00 | 16.00 | 2.75% | 580.00 | 597.00 | 580.00 | 129,509 |
Feb 15 2024 | 581.00 | 3.00 | 0.52% | 585.00 | 592.00 | 580.00 | 65,769 |
Feb 14 2024 | 578.00 | 14.00 | 2.48% | 580.00 | 583.00 | 561.00 | 129,218 |
Feb 13 2024 | 564.00 | 8.00 | 1.44% | 557.00 | 565.00 | 554.00 | 257,248 |
Feb 12 2024 | 556.00 | 14.00 | 2.58% | 541.00 | 558.00 | 540.00 | 2,844,158 |
Feb 09 2024 | 542.00 | 1.00 | 0.18% | 540.00 | 557.00 | 539.00 | 139,424 |
Feb 08 2024 | 541.00 | 8.00 | 1.50% | 533.00 | 560.00 | 533.00 | 110,298 |
Feb 07 2024 | 533.00 | -8.00 | -1.48% | 540.00 | 551.00 | 533.00 | 140,702 |
Feb 06 2024 | 541.00 | 0.00 | 0.00% | 546.00 | 547.00 | 534.00 | 106,934 |
Feb 05 2024 | 541.00 | 20.00 | 3.84% | 528.00 | 552.00 | 517.00 | 363,989 |
Feb 02 2024 | 521.00 | 3.00 | 0.58% | 528.00 | 528.00 | 511.00 | 172,227 |
Feb 01 2024 | 518.00 | -27.00 | -4.95% | 536.00 | 541.00 | 518.00 | 620,961 |
Jan 31 2024 | 545.00 | -2.00 | -0.37% | 556.00 | 557.00 | 538.00 | 466,822 |
Jan 30 2024 | 547.00 | 90.50 | 19.82% | 464.00 | 551.00 | 464.00 | 604,169 |
Jan 29 2024 | 456.50 | -12.50 | -2.67% | 472.50 | 472.50 | 453.00 | 445,344 |
Jan 26 2024 | 469.00 | 4.00 | 0.86% | 475.00 | 475.00 | 460.50 | 388,020 |
Jan 25 2024 | 465.00 | -5.00 | -1.06% | 480.00 | 480.00 | 459.50 | 209,025 |
Jan 24 2024 | 470.00 | 11.00 | 2.40% | 456.50 | 470.00 | 456.50 | 321,688 |
Jan 23 2024 | 459.00 | 11.00 | 2.46% | 448.50 | 459.00 | 443.00 | 486,733 |
Jan 22 2024 | 448.00 | -4.00 | -0.88% | 456.00 | 462.50 | 447.00 | 58,191 |
Jan 19 2024 | 452.00 | 3.00 | 0.67% | 456.00 | 461.00 | 448.00 | 184,793 |
Jan 18 2024 | 449.00 | 1.00 | 0.22% | 466.00 | 466.00 | 447.50 | 155,364 |
Jan 17 2024 | 448.00 | -12.00 | -2.61% | 458.00 | 458.00 | 445.50 | 511,228 |
Jan 16 2024 | 460.00 | -7.00 | -1.50% | 466.50 | 466.50 | 451.00 | 176,661 |
Jan 15 2024 | 467.00 | 2.00 | 0.43% | 465.50 | 467.00 | 453.00 | 217,873 |
Jan 12 2024 | 465.00 | 5.00 | 1.09% | 477.50 | 477.50 | 460.00 | 120,445 |
Jan 11 2024 | 460.00 | -5.00 | -1.08% | 483.50 | 483.50 | 460.00 | 3,039,621 |
Jan 10 2024 | 465.00 | -16.50 | -3.43% | 491.00 | 491.00 | 463.50 | 1,046,945 |
Jan 09 2024 | 481.50 | 9.50 | 2.01% | 470.00 | 484.00 | 470.00 | 165,757 |
Jan 08 2024 | 472.00 | -19.50 | -3.97% | 494.00 | 494.00 | 468.50 | 336,838 |
Jan 05 2024 | 491.50 | -3.50 | -0.71% | 486.50 | 497.00 | 481.00 | 300,998 |
Jan 04 2024 | 495.00 | -4.50 | -0.90% | 495.50 | 499.00 | 484.50 | 143,947 |
Jan 03 2024 | 499.50 | -2.50 | -0.50% | 501.00 | 502.00 | 486.50 | 122,161 |
Jan 02 2024 | 502.00 | -20.00 | -3.83% | 501.00 | 525.00 | 501.00 | 110,002 |