ATAT(ATAT)
ATAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $33.27 | $34.21 | $33.26 | $34.19 | 847,370 |
| 8/13/2026 | $33.54 | $33.81 | $32.99 | $33.07 | 528,600 |
| 8/12/2026 | $34.00 | $34.14 | $33.42 | $33.84 | 665,500 |
| 8/11/2026 | $35.40 | $35.40 | $33.82 | $34.02 | 1.12M |
| 8/10/2026 | $35.50 | $35.95 | $35.16 | $35.62 | 747,625 |
| 8/7/2026 | $35.44 | $35.55 | $34.95 | $35.31 | 509,300 |
| 8/6/2026 | $35.04 | $35.50 | $34.86 | $35.44 | 471,736 |
| 8/5/2026 | $35.07 | $35.20 | $34.36 | $34.84 | 522,200 |
| 8/4/2026 | $34.62 | $35.05 | $33.93 | $34.61 | 693,100 |
| 8/3/2026 | $34.46 | $35.20 | $34.45 | $35.16 | 823,900 |
| 7/31/2026 | $34.20 | $34.55 | $33.96 | $34.33 | 601,500 |
| 7/30/2026 | $34.85 | $35.26 | $33.81 | $34.24 | 965,078 |
| 7/29/2026 | $35.12 | $35.95 | $35.00 | $35.33 | 796,400 |
| 7/28/2026 | $34.01 | $35.42 | $33.87 | $35.07 | 1.44M |
| 7/27/2026 | $32.39 | $33.61 | $32.20 | $33.55 | 609,764 |
| 7/24/2026 | $31.58 | $32.21 | $31.58 | $31.95 | 925,129 |
| 7/23/2026 | $31.25 | $31.58 | $31.22 | $31.46 | 447,234 |
| 7/22/2026 | $31.23 | $31.93 | $31.10 | $31.46 | 618,600 |
| 7/21/2026 | $31.87 | $32.10 | $30.78 | $31.21 | 845,826 |
| 7/20/2026 | $32.48 | $32.48 | $31.70 | $32.13 | 1.25M |
| 7/17/2026 | $31.94 | $32.57 | $31.80 | $32.23 | 957,300 |
| 7/16/2026 | $32.53 | $32.98 | $32.38 | $32.60 | 629,830 |
| 7/15/2026 | $31.04 | $33.17 | $30.83 | $32.46 | 828,000 |
| 7/14/2026 | $31.50 | $32.06 | $30.95 | $31.03 | 866,400 |
| 7/13/2026 | $32.27 | $32.55 | $31.36 | $31.41 | 811,200 |
| 7/10/2026 | $31.56 | $32.30 | $31.49 | $32.21 | 1.14M |
| 7/9/2026 | $31.71 | $31.97 | $31.02 | $31.66 | 698,118 |
| 7/8/2026 | $32.54 | $32.67 | $31.04 | $31.84 | 868,200 |
| 7/7/2026 | $32.51 | $33.10 | $32.14 | $32.21 | 483,700 |
| 7/6/2026 | $32.45 | $32.74 | $32.03 | $32.41 | 952,121 |
| 7/2/2026 | $32.66 | $32.88 | $31.74 | $32.22 | 1.57M |
| 7/1/2026 | $31.82 | $33.59 | $31.82 | $32.87 | 1.25M |
| 6/30/2026 | $32.10 | $32.44 | $31.78 | $31.80 | 919,748 |
| 6/29/2026 | $32.40 | $33.00 | $32.00 | $32.32 | 795,831 |
| 6/26/2026 | $31.50 | $32.42 | $31.50 | $32.13 | 661,600 |
| 6/25/2026 | $31.72 | $32.09 | $31.14 | $31.52 | 965,625 |
| 6/24/2026 | $32.79 | $32.84 | $31.89 | $31.93 | 586,427 |
| 6/23/2026 | $31.62 | $32.83 | $31.38 | $32.79 | 870,100 |
| 6/22/2026 | $32.78 | $33.03 | $31.70 | $31.81 | 1.42M |
| 6/18/2026 | $33.47 | $33.55 | $32.11 | $33.29 | 994,600 |
| 6/17/2026 | $32.79 | $33.69 | $32.66 | $33.47 | 903,869 |
| 6/16/2026 | $33.22 | $33.28 | $32.07 | $32.80 | 945,124 |
| 6/15/2026 | $33.70 | $34.22 | $32.86 | $33.17 | 901,800 |
| 6/12/2026 | $33.62 | $33.94 | $33.40 | $33.83 | 523,406 |
| 6/11/2026 | $33.46 | $34.03 | $33.05 | $33.37 | 1.23M |
| 6/10/2026 | $33.27 | $34.39 | $32.89 | $33.51 | 897,835 |
| 6/9/2026 | $33.12 | $33.74 | $32.98 | $33.27 | 688,928 |
| 6/8/2026 | $33.40 | $34.21 | $32.77 | $33.12 | 701,800 |
| 6/5/2026 | $34.00 | $34.08 | $33.00 | $33.42 | 940,900 |
| 6/4/2026 | $35.21 | $35.30 | $34.00 | $34.03 | 712,700 |
| 6/3/2026 | $34.55 | $35.53 | $34.15 | $35.27 | 852,044 |
| 6/2/2026 | $35.57 | $35.73 | $34.80 | $34.98 | 1.00M |
| 6/1/2026 | $34.89 | $35.17 | $34.34 | $35.03 | 999,216 |
| 5/29/2026 | $34.15 | $34.51 | $33.55 | $34.34 | 1.68M |
| 5/28/2026 | $33.76 | $34.16 | $33.38 | $34.13 | 1.31M |
| 5/27/2026 | $32.83 | $33.87 | $31.89 | $33.85 | 2.08M |
| 5/26/2026 | $34.21 | $34.75 | $32.73 | $32.91 | 2.56M |
| 5/22/2026 | $34.82 | $35.39 | $33.53 | $33.84 | 2.32M |
| 5/21/2026 | $36.93 | $36.93 | $35.34 | $35.79 | 932,200 |
| 5/20/2026 | $36.43 | $37.20 | $36.38 | $37.15 | 984,102 |
| 5/19/2026 | $36.92 | $37.23 | $36.39 | $36.43 | 875,742 |
| 5/18/2026 | $38.14 | $38.20 | $36.77 | $36.98 | 1.04M |