ATKR(ATKR)
ATKR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $72.25 | $75.70 | $70.73 | $75.38 | 565,331 |
| 5/19/2026 | $73.12 | $73.12 | $70.20 | $71.74 | 572,227 |
| 5/18/2026 | $74.24 | $75.16 | $73.45 | $74.51 | 435,600 |
| 5/15/2026 | $75.03 | $75.46 | $73.31 | $74.27 | 356,200 |
| 5/14/2026 | $76.07 | $76.50 | $74.68 | $76.39 | 267,349 |
| 5/13/2026 | $73.50 | $75.74 | $72.66 | $75.45 | 416,797 |
| 5/12/2026 | $74.55 | $74.55 | $71.83 | $74.05 | 425,200 |
| 5/11/2026 | $75.00 | $76.20 | $73.77 | $74.63 | 496,900 |
| 5/8/2026 | $74.62 | $75.55 | $72.92 | $74.29 | 350,400 |
| 5/7/2026 | $76.78 | $76.80 | $73.91 | $73.97 | 337,900 |
| 5/6/2026 | $76.73 | $78.00 | $75.37 | $76.23 | 486,843 |
| 5/5/2026 | $75.45 | $77.43 | $74.13 | $76.39 | 591,920 |
| 5/4/2026 | $74.63 | $76.10 | $73.59 | $73.67 | 678,100 |
| 5/1/2026 | $78.36 | $78.36 | $74.34 | $74.54 | 672,577 |
| 4/30/2026 | $76.20 | $78.28 | $75.45 | $78.15 | 347,800 |
| 4/29/2026 | $78.00 | $78.26 | $75.02 | $75.35 | 480,800 |
| 4/28/2026 | $77.10 | $79.03 | $75.37 | $77.92 | 710,451 |
| 4/27/2026 | $75.97 | $78.02 | $75.43 | $77.21 | 612,855 |
| 4/24/2026 | $72.54 | $75.76 | $72.24 | $75.42 | 604,538 |
| 4/23/2026 | $71.79 | $72.66 | $71.34 | $72.07 | 402,310 |
| 4/22/2026 | $70.22 | $71.36 | $69.70 | $71.32 | 503,531 |
| 4/21/2026 | $69.53 | $70.53 | $68.97 | $69.45 | 288,200 |
| 4/20/2026 | $68.93 | $70.11 | $68.71 | $69.05 | 338,500 |
| 4/17/2026 | $68.16 | $70.67 | $67.41 | $69.12 | 2.40M |
| 4/16/2026 | $67.79 | $68.08 | $66.40 | $66.99 | 685,400 |
| 4/15/2026 | $67.62 | $68.27 | $66.53 | $67.68 | 439,800 |
| 4/14/2026 | $68.93 | $69.66 | $68.41 | $68.89 | 246,728 |
| 4/13/2026 | $67.60 | $68.81 | $66.79 | $68.70 | 389,586 |
| 4/10/2026 | $68.31 | $69.15 | $67.58 | $67.83 | 338,254 |
| 4/9/2026 | $65.21 | $68.30 | $65.19 | $67.85 | 440,127 |
| 4/8/2026 | $66.32 | $67.65 | $65.40 | $65.91 | 417,814 |
| 4/7/2026 | $62.32 | $64.18 | $61.97 | $63.77 | 329,862 |
| 4/6/2026 | $61.51 | $62.90 | $60.82 | $62.77 | 242,516 |
| 4/2/2026 | $59.06 | $61.60 | $58.37 | $61.51 | 335,135 |
| 4/1/2026 | $59.65 | $60.68 | $58.89 | $60.24 | 330,500 |
| 3/31/2026 | $58.87 | $59.64 | $57.97 | $58.91 | 357,300 |
| 3/30/2026 | $59.93 | $59.93 | $57.90 | $58.15 | 234,000 |
| 3/27/2026 | $59.64 | $60.06 | $58.64 | $59.13 | 189,100 |
| 3/26/2026 | $60.23 | $61.46 | $60.23 | $60.52 | 270,600 |
| 3/25/2026 | $61.11 | $61.50 | $60.21 | $60.89 | 240,700 |
| 3/24/2026 | $57.20 | $60.56 | $57.20 | $60.33 | 221,726 |
| 3/23/2026 | $57.79 | $58.92 | $57.13 | $58.12 | 342,400 |
| 3/20/2026 | $56.48 | $56.95 | $55.18 | $56.12 | 589,200 |
| 3/19/2026 | $54.44 | $56.86 | $53.75 | $56.79 | 383,500 |
| 3/18/2026 | $55.96 | $56.54 | $55.24 | $55.30 | 402,900 |
| 3/17/2026 | $56.91 | $57.40 | $56.00 | $56.14 | 358,500 |
| 3/16/2026 | $56.85 | $57.26 | $56.13 | $56.16 | 324,319 |
| 3/13/2026 | $57.51 | $57.86 | $55.31 | $56.13 | 408,328 |
| 3/12/2026 | $59.00 | $59.00 | $56.60 | $56.75 | 450,800 |
| 3/11/2026 | $61.15 | $61.63 | $59.10 | $59.81 | 393,856 |
| 3/10/2026 | $61.21 | $62.39 | $60.78 | $61.18 | 248,600 |
| 3/9/2026 | $60.25 | $61.90 | $58.53 | $61.59 | 323,647 |
| 3/6/2026 | $61.86 | $62.08 | $60.80 | $61.41 | 368,803 |
| 3/5/2026 | $62.61 | $63.48 | $62.09 | $62.88 | 315,405 |
| 3/4/2026 | $62.85 | $63.78 | $61.80 | $63.08 | 316,146 |
| 3/3/2026 | $63.13 | $63.18 | $61.33 | $62.42 | 233,849 |
| 3/2/2026 | $63.42 | $65.61 | $63.17 | $65.41 | 250,365 |
| 2/27/2026 | $64.39 | $65.06 | $63.34 | $64.71 | 375,252 |
| 2/26/2026 | $65.05 | $66.38 | $63.68 | $65.33 | 233,831 |
| 2/25/2026 | $66.67 | $66.67 | $64.80 | $65.02 | 174,100 |
| 2/24/2026 | $65.37 | $66.87 | $65.29 | $66.16 | 177,345 |
| 2/23/2026 | $66.75 | $66.75 | $64.53 | $65.15 | 263,745 |
| 2/20/2026 | $66.28 | $67.42 | $66.02 | $67.18 | 313,500 |