ATHS(ATHS)
ATHS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.11 | $25.17 | $25.03 | $25.07 | 22,949 |
| 5/19/2026 | $25.14 | $25.19 | $25.05 | $25.06 | 127,500 |
| 5/18/2026 | $25.07 | $25.17 | $25.05 | $25.09 | 10,900 |
| 5/15/2026 | $25.07 | $25.21 | $24.99 | $25.05 | 18,229 |
| 5/14/2026 | $25.12 | $25.21 | $25.07 | $25.11 | 18,300 |
| 5/13/2026 | $25.12 | $25.20 | $25.12 | $25.15 | 12,723 |
| 5/12/2026 | $25.21 | $25.26 | $25.10 | $25.14 | 14,100 |
| 5/11/2026 | $25.20 | $25.29 | $25.10 | $25.21 | 23,800 |
| 5/8/2026 | $25.21 | $25.21 | $25.08 | $25.20 | 24,300 |
| 5/7/2026 | $25.11 | $25.20 | $25.11 | $25.16 | 23,200 |
| 5/6/2026 | $25.16 | $25.16 | $25.10 | $25.12 | 16,000 |
| 5/5/2026 | $25.07 | $25.15 | $25.04 | $25.10 | 17,907 |
| 5/4/2026 | $25.07 | $25.11 | $25.02 | $25.11 | 45,800 |
| 5/1/2026 | $25.01 | $25.16 | $25.01 | $25.15 | 53,400 |
| 4/30/2026 | $25.09 | $25.15 | $25.00 | $25.05 | 28,400 |
| 4/29/2026 | $25.08 | $25.08 | $25.02 | $25.02 | 29,100 |
| 4/28/2026 | $25.05 | $25.06 | $25.02 | $25.02 | 30,100 |
| 4/27/2026 | $25.17 | $25.19 | $25.03 | $25.08 | 23,100 |
| 4/24/2026 | $25.01 | $25.15 | $25.00 | $25.15 | 195,400 |
| 4/23/2026 | $24.99 | $25.10 | $24.94 | $25.04 | 73,000 |
| 4/22/2026 | $24.82 | $24.99 | $24.82 | $24.99 | 38,700 |
| 4/21/2026 | $24.80 | $24.95 | $24.80 | $24.88 | 16,300 |
| 4/20/2026 | $24.81 | $25.03 | $24.80 | $24.85 | 271,700 |
| 4/17/2026 | $24.83 | $24.95 | $24.80 | $24.90 | 17,033 |
| 4/16/2026 | $24.99 | $24.99 | $24.75 | $24.80 | 20,606 |
| 4/15/2026 | $24.75 | $25.05 | $24.72 | $24.92 | 34,300 |
| 4/14/2026 | $24.69 | $24.77 | $24.62 | $24.72 | 48,800 |
| 4/13/2026 | $24.68 | $24.69 | $24.48 | $24.67 | 23,041 |
| 4/10/2026 | $24.50 | $24.78 | $24.23 | $24.65 | 42,307 |
| 4/9/2026 | $24.26 | $24.50 | $24.11 | $24.48 | 27,203 |
| 4/8/2026 | $24.20 | $24.42 | $24.10 | $24.41 | 87,800 |
| 4/7/2026 | $24.01 | $24.12 | $23.84 | $23.99 | 37,313 |
| 4/6/2026 | $23.83 | $24.12 | $23.83 | $24.09 | 22,601 |
| 4/2/2026 | $23.69 | $23.97 | $23.69 | $23.95 | 22,500 |
| 4/1/2026 | $23.70 | $24.16 | $23.70 | $23.83 | 55,900 |
| 3/31/2026 | $23.70 | $23.97 | $23.65 | $23.68 | 174,100 |
| 3/30/2026 | $23.70 | $23.81 | $23.60 | $23.70 | 79,000 |
| 3/27/2026 | $23.75 | $23.92 | $23.65 | $23.70 | 37,000 |
| 3/26/2026 | $23.80 | $24.12 | $23.80 | $23.84 | 54,500 |
| 3/25/2026 | $24.10 | $24.17 | $23.90 | $23.90 | 21,709 |
| 3/24/2026 | $23.97 | $24.15 | $23.85 | $23.88 | 42,800 |
| 3/23/2026 | $24.19 | $24.53 | $23.95 | $23.99 | 54,700 |
| 3/20/2026 | $24.58 | $24.58 | $24.04 | $24.17 | 64,307 |
| 3/19/2026 | $24.52 | $24.62 | $24.46 | $24.50 | 50,800 |
| 3/18/2026 | $24.63 | $24.75 | $24.51 | $24.54 | 33,100 |
| 3/17/2026 | $24.53 | $24.79 | $24.50 | $24.72 | 42,149 |
| 3/16/2026 | $24.60 | $24.64 | $24.46 | $24.51 | 234,600 |
| 3/13/2026 | $24.56 | $24.60 | $24.50 | $24.54 | 56,300 |
| 3/12/2026 | $24.83 | $24.95 | $24.80 | $24.95 | 256,200 |
| 3/11/2026 | $24.90 | $25.13 | $24.83 | $24.90 | 59,900 |
| 3/10/2026 | $24.70 | $25.00 | $24.70 | $24.95 | 37,635 |
| 3/9/2026 | $24.64 | $24.73 | $24.31 | $24.68 | 105,100 |
| 3/6/2026 | $24.86 | $24.86 | $24.54 | $24.81 | 83,000 |
| 3/5/2026 | $24.81 | $24.96 | $24.76 | $24.89 | 105,400 |
| 3/4/2026 | $24.75 | $24.93 | $24.56 | $24.88 | 94,400 |
| 3/3/2026 | $24.92 | $25.00 | $24.65 | $24.71 | 648,200 |
| 3/2/2026 | $25.03 | $25.14 | $25.00 | $25.03 | 98,600 |
| 2/27/2026 | $25.28 | $25.28 | $24.91 | $25.10 | 194,700 |
| 2/26/2026 | $25.37 | $25.47 | $25.27 | $25.28 | 26,100 |
| 2/25/2026 | $25.45 | $25.53 | $25.35 | $25.37 | 427,300 |
| 2/24/2026 | $25.44 | $25.49 | $25.31 | $25.42 | 19,200 |
| 2/23/2026 | $25.43 | $25.45 | $25.28 | $25.42 | 35,800 |
| 2/20/2026 | $25.46 | $25.51 | $25.37 | $25.43 | 11,800 |