ATEN(ATEN)
ATEN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $28.24 | $29.13 | $27.97 | $28.68 | 996,538 |
| 5/19/2026 | $28.11 | $28.43 | $27.70 | $28.28 | 605,924 |
| 5/18/2026 | $28.01 | $28.51 | $27.82 | $28.12 | 811,949 |
| 5/15/2026 | $27.74 | $28.66 | $27.25 | $27.95 | 1.12M |
| 5/14/2026 | $27.87 | $28.21 | $27.46 | $28.03 | 772,513 |
| 5/13/2026 | $27.40 | $27.98 | $27.03 | $27.73 | 716,505 |
| 5/12/2026 | $28.00 | $28.33 | $27.30 | $27.35 | 849,177 |
| 5/11/2026 | $27.50 | $28.02 | $27.42 | $28.02 | 979,623 |
| 5/8/2026 | $27.03 | $28.10 | $26.91 | $27.80 | 1.13M |
| 5/7/2026 | $27.24 | $27.91 | $26.69 | $27.27 | 1.56M |
| 5/6/2026 | $27.05 | $27.40 | $26.47 | $26.72 | 851,443 |
| 5/5/2026 | $27.18 | $27.42 | $26.85 | $27.13 | 690,034 |
| 5/4/2026 | $26.82 | $27.45 | $26.70 | $27.04 | 698,600 |
| 5/1/2026 | $27.11 | $27.31 | $26.45 | $26.85 | 854,167 |
| 4/30/2026 | $26.54 | $26.88 | $25.46 | $26.68 | 1.33M |
| 4/29/2026 | $27.05 | $27.19 | $25.00 | $26.63 | 2.08M |
| 4/28/2026 | $27.68 | $28.19 | $27.43 | $28.13 | 1.09M |
| 4/27/2026 | $27.55 | $28.00 | $27.31 | $27.69 | 734,100 |
| 4/24/2026 | $26.67 | $27.60 | $26.45 | $27.56 | 973,900 |
| 4/23/2026 | $27.37 | $27.43 | $26.39 | $26.62 | 811,864 |
| 4/22/2026 | $27.99 | $28.10 | $27.43 | $27.65 | 914,823 |
| 4/21/2026 | $27.23 | $28.16 | $26.85 | $27.71 | 1.09M |
| 4/20/2026 | $26.81 | $27.41 | $26.46 | $27.22 | 1.41M |
| 4/17/2026 | $27.59 | $28.59 | $27.08 | $27.55 | 2.21M |
| 4/16/2026 | $25.51 | $26.57 | $25.48 | $26.52 | 2.29M |
| 4/15/2026 | $25.18 | $25.69 | $25.03 | $25.51 | 864,233 |
| 4/14/2026 | $24.98 | $25.32 | $24.93 | $25.05 | 809,068 |
| 4/13/2026 | $24.06 | $24.94 | $24.06 | $24.93 | 833,705 |
| 4/10/2026 | $24.76 | $24.76 | $23.65 | $24.00 | 839,800 |
| 4/9/2026 | $24.75 | $25.01 | $23.99 | $24.70 | 867,731 |
| 4/8/2026 | $25.21 | $25.42 | $24.84 | $25.03 | 1.21M |
| 4/7/2026 | $23.92 | $24.68 | $23.90 | $24.68 | 894,300 |
| 4/6/2026 | $23.96 | $24.18 | $23.81 | $23.98 | 462,100 |
| 4/2/2026 | $23.87 | $24.08 | $23.63 | $23.99 | 668,404 |
| 4/1/2026 | $23.45 | $24.22 | $23.34 | $24.08 | 814,000 |
| 3/31/2026 | $22.55 | $23.14 | $22.27 | $23.12 | 732,400 |
| 3/30/2026 | $22.55 | $22.69 | $22.21 | $22.36 | 1.75M |
| 3/27/2026 | $22.83 | $23.05 | $22.29 | $22.34 | 640,448 |
| 3/26/2026 | $23.06 | $23.62 | $22.98 | $23.18 | 1.05M |
| 3/25/2026 | $23.00 | $23.71 | $22.90 | $23.26 | 1.60M |
| 3/24/2026 | $22.34 | $22.79 | $22.03 | $22.42 | 1.12M |
| 3/23/2026 | $21.71 | $22.66 | $21.65 | $22.42 | 949,400 |
| 3/20/2026 | $21.96 | $22.03 | $21.35 | $21.46 | 4.59M |
| 3/19/2026 | $21.30 | $22.11 | $21.22 | $22.00 | 1.06M |
| 3/18/2026 | $21.23 | $21.69 | $21.18 | $21.48 | 904,404 |
| 3/17/2026 | $20.76 | $21.31 | $20.76 | $21.27 | 935,700 |
| 3/16/2026 | $21.06 | $21.13 | $20.53 | $20.75 | 3.45M |
| 3/13/2026 | $21.08 | $21.39 | $20.71 | $20.97 | 448,100 |
| 3/12/2026 | $20.77 | $21.21 | $20.66 | $21.06 | 715,066 |
| 3/11/2026 | $20.70 | $20.99 | $20.59 | $20.96 | 532,413 |
| 3/10/2026 | $20.45 | $20.80 | $20.10 | $20.61 | 597,400 |
| 3/9/2026 | $20.27 | $20.59 | $19.99 | $20.45 | 608,800 |
| 3/6/2026 | $20.70 | $20.82 | $20.20 | $20.47 | 555,808 |
| 3/5/2026 | $20.54 | $20.97 | $20.54 | $20.86 | 546,527 |
| 3/4/2026 | $20.37 | $20.72 | $20.19 | $20.68 | 748,515 |
| 3/3/2026 | $19.38 | $20.49 | $19.11 | $20.40 | 657,400 |
| 3/2/2026 | $19.07 | $20.00 | $18.88 | $19.86 | 866,820 |
| 2/27/2026 | $19.05 | $19.28 | $18.86 | $19.26 | 883,332 |
| 2/26/2026 | $19.47 | $19.61 | $19.06 | $19.26 | 559,700 |
| 2/25/2026 | $19.02 | $19.36 | $18.75 | $19.28 | 660,341 |
| 2/24/2026 | $19.02 | $19.49 | $18.90 | $18.99 | 714,400 |
| 2/23/2026 | $19.92 | $19.92 | $18.72 | $18.94 | 822,900 |
| 2/20/2026 | $19.78 | $20.13 | $19.71 | $19.98 | 1.17M |