ATEYY(ATEYY)
ATEYY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $203.31 | $207.46 | $199.01 | $205.02 | 51,344 |
| 8/3/2026 | $194.21 | $201.85 | $191.24 | $201.00 | 98,300 |
| 7/31/2026 | $200.16 | $205.99 | $193.00 | $197.87 | 196,000 |
| 7/30/2026 | $177.08 | $192.00 | $175.01 | $190.57 | 183,111 |
| 7/29/2026 | $174.90 | $178.38 | $159.66 | $165.00 | 257,400 |
| 7/28/2026 | $155.24 | $156.81 | $147.14 | $155.95 | 116,300 |
| 7/27/2026 | $172.74 | $173.48 | $163.04 | $165.14 | 97,606 |
| 7/24/2026 | $179.80 | $179.80 | $171.68 | $171.68 | 104,817 |
| 7/23/2026 | $183.63 | $186.52 | $183.12 | $185.15 | 51,322 |
| 7/22/2026 | $183.06 | $186.10 | $182.47 | $184.72 | 27,100 |
| 7/21/2026 | $182.31 | $188.29 | $182.31 | $186.45 | 62,623 |
| 7/20/2026 | $177.98 | $178.52 | $172.07 | $172.37 | 75,723 |
| 7/17/2026 | $166.17 | $178.05 | $164.64 | $175.60 | 108,100 |
| 7/16/2026 | $178.43 | $180.12 | $174.21 | $175.20 | 67,300 |
| 7/15/2026 | $190.96 | $191.59 | $182.98 | $188.42 | 64,500 |
| 7/14/2026 | $188.71 | $188.71 | $183.58 | $184.65 | 167,442 |
| 7/13/2026 | $177.30 | $179.89 | $174.50 | $175.16 | 112,200 |
| 7/10/2026 | $182.70 | $187.71 | $182.70 | $186.34 | 199,900 |
| 7/9/2026 | $185.50 | $189.01 | $183.77 | $186.68 | 318,016 |
| 7/8/2026 | $169.45 | $179.28 | $169.45 | $176.19 | 337,000 |
| 7/7/2026 | $176.83 | $181.20 | $173.77 | $176.00 | 561,204 |
| 7/6/2026 | $183.42 | $188.48 | $182.87 | $186.43 | 682,300 |
| 7/2/2026 | $181.91 | $185.09 | $173.03 | $175.31 | 1.03M |
| 7/1/2026 | $194.21 | $196.00 | $184.46 | $185.00 | 289,400 |
| 6/30/2026 | $201.80 | $210.00 | $201.71 | $207.82 | 458,800 |
| 6/29/2026 | $203.00 | $206.67 | $192.37 | $206.67 | 333,234 |
| 6/26/2026 | $201.75 | $202.44 | $197.71 | $199.86 | 250,749 |
| 6/25/2026 | $222.38 | $222.45 | $211.13 | $215.33 | 131,429 |
| 6/24/2026 | $193.70 | $194.51 | $189.03 | $192.75 | 134,040 |
| 6/23/2026 | $185.01 | $191.87 | $184.67 | $189.22 | 278,900 |
| 6/22/2026 | $204.23 | $205.64 | $200.78 | $201.79 | 144,400 |
| 6/18/2026 | $190.90 | $196.43 | $190.87 | $194.10 | 104,200 |
| 6/17/2026 | $188.00 | $192.84 | $185.36 | $187.43 | 95,515 |
| 6/16/2026 | $190.84 | $192.70 | $185.23 | $185.23 | 70,700 |
| 6/15/2026 | $184.89 | $187.90 | $183.93 | $186.35 | 81,411 |
| 6/12/2026 | $173.97 | $176.51 | $172.02 | $174.99 | 48,734 |
| 6/11/2026 | $158.13 | $168.34 | $157.82 | $167.39 | 81,200 |
| 6/10/2026 | $156.86 | $159.74 | $144.72 | $144.72 | 101,500 |
| 6/9/2026 | $166.85 | $167.53 | $154.45 | $159.88 | 125,038 |
| 6/8/2026 | $163.60 | $167.55 | $162.40 | $165.50 | 110,400 |
| 6/5/2026 | $164.20 | $167.65 | $152.40 | $153.51 | 111,500 |
| 6/4/2026 | $178.50 | $178.50 | $170.86 | $177.00 | 100,834 |
| 6/3/2026 | $177.00 | $177.00 | $172.20 | $174.80 | 59,200 |
| 6/2/2026 | $165.75 | $169.82 | $164.80 | $169.71 | 86,540 |
| 6/1/2026 | $161.08 | $164.59 | $155.00 | $164.42 | 96,000 |
| 5/29/2026 | $166.00 | $166.99 | $164.01 | $165.49 | 50,324 |
| 5/28/2026 | $165.16 | $172.83 | $165.01 | $171.80 | 63,600 |
| 5/27/2026 | $171.13 | $176.00 | $168.60 | $169.95 | 46,514 |
| 5/26/2026 | $167.88 | $169.85 | $165.50 | $169.12 | 66,100 |
| 5/22/2026 | $167.17 | $171.26 | $167.17 | $169.43 | 48,200 |
| 5/21/2026 | $169.00 | $173.51 | $167.00 | $172.56 | 57,428 |
| 5/20/2026 | $166.97 | $170.50 | $162.43 | $169.77 | 76,541 |
| 5/19/2026 | $157.70 | $163.88 | $156.16 | $161.83 | 65,043 |
| 5/18/2026 | $168.50 | $168.52 | $162.18 | $166.34 | 66,736 |
| 5/15/2026 | $173.00 | $173.00 | $167.82 | $170.58 | 69,000 |
| 5/14/2026 | $181.42 | $182.10 | $181.00 | $181.34 | 53,100 |
| 5/13/2026 | $179.78 | $183.00 | $177.99 | $180.96 | 38,238 |
| 5/12/2026 | $181.90 | $181.90 | $173.03 | $179.09 | 65,245 |
| 5/11/2026 | $186.71 | $186.71 | $183.07 | $185.30 | 59,195 |
| 5/8/2026 | $192.69 | $198.32 | $192.69 | $198.32 | 84,329 |
| 5/7/2026 | $190.00 | $192.47 | $185.28 | $186.09 | 186,136 |
| 5/6/2026 | $190.00 | $197.00 | $190.00 | $197.00 | 96,031 |