$35.04▲0.30 (0.86%)Stale · 11 weeks old
Extended:$36.70+1.66 (+4.74%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $34.92 | $35.04 | $34.91 | $35.04 | 12,900 |
| 11/12/2026 | $34.65 | $35.02 | $34.65 | $34.74 | 8,327 |
| 11/11/2026 | $34.34 | $34.57 | $34.34 | $34.57 | 13,600 |
| 11/10/2026 | $33.44 | $34.21 | $33.44 | $34.11 | 16,600 |
| 11/9/2026 | $33.57 | $33.75 | $33.57 | $33.71 | 110,418 |
| 11/6/2026 | $33.34 | $33.42 | $33.12 | $33.23 | 20,405 |
| 11/5/2026 | $34.69 | $34.71 | $33.49 | $33.49 | 30,600 |
| 11/4/2026 | $34.48 | $34.58 | $34.37 | $34.45 | 2,144 |
| 11/3/2026 | $36.06 | $36.13 | $35.73 | $35.73 | 12,900 |
| 11/2/2026 | $36.67 | $36.67 | $35.72 | $35.72 | 4,300 |
| 10/30/2026 | $37.11 | $37.11 | $36.68 | $36.83 | 18,800 |
| 10/29/2026 | $36.58 | $36.73 | $36.53 | $36.73 | 24,200 |
| 10/28/2026 | $36.22 | $36.31 | $36.02 | $36.08 | 8,100 |
| 10/27/2026 | $36.10 | $36.10 | $35.93 | $36.00 | 3,414 |
| 10/26/2026 | $35.68 | $36.20 | $35.68 | $36.08 | 5,000 |
| 10/23/2026 | $35.80 | $36.13 | $35.80 | $35.97 | 20,827 |
| 10/22/2026 | $35.36 | $35.37 | $34.71 | $35.32 | 12,500 |
| 10/21/2026 | $35.56 | $35.66 | $35.41 | $35.52 | 10,207 |
| 10/20/2026 | $35.03 | $35.29 | $35.03 | $35.29 | 5,500 |
| 10/19/2026 | $35.30 | $35.30 | $35.07 | $35.08 | 4,900 |
| 10/16/2026 | $34.54 | $35.40 | $34.54 | $35.40 | 4,200 |
| 10/15/2026 | $34.36 | $34.73 | $34.36 | $34.65 | 18,345 |
| 10/14/2026 | $35.31 | $35.35 | $35.08 | $35.16 | 13,200 |
| 10/13/2026 | $35.07 | $35.40 | $35.07 | $35.39 | 11,800 |
| 10/12/2026 | $35.28 | $35.30 | $35.09 | $35.09 | 41,418 |
| 10/9/2026 | $35.16 | $35.24 | $34.94 | $34.96 | 6,701 |
| 10/8/2026 | $35.08 | $35.22 | $35.08 | $35.18 | 7,400 |
| 10/7/2026 | $34.86 | $34.86 | $34.49 | $34.72 | 21,300 |
| 10/6/2026 | $34.79 | $35.35 | $34.79 | $35.35 | 12,727 |
| 10/5/2026 | $34.65 | $35.20 | $34.65 | $34.93 | 8,000 |
| 10/2/2026 | $34.56 | $34.65 | $34.45 | $34.65 | 11,535 |
| 10/1/2026 | $33.88 | $34.47 | $33.88 | $34.47 | 28,918 |
| 9/30/2026 | $34.54 | $34.54 | $34.04 | $34.13 | 24,400 |
| 9/29/2026 | $34.72 | $34.72 | $34.39 | $34.39 | 31,132 |
| 9/28/2026 | $34.79 | $34.97 | $34.59 | $34.88 | 16,325 |
| 9/25/2026 | $35.45 | $35.45 | $34.68 | $34.92 | 12,100 |
| 9/24/2026 | $35.45 | $35.60 | $35.32 | $35.35 | 27,542 |
| 9/23/2026 | $35.58 | $35.88 | $35.46 | $35.46 | 14,702 |
| 9/22/2026 | $35.61 | $36.01 | $35.44 | $35.46 | 6,814 |
| 9/21/2026 | $35.99 | $36.10 | $35.84 | $35.84 | 29,635 |
| 9/18/2026 | $36.51 | $36.51 | $36.28 | $36.28 | 2,539 |
| 9/17/2026 | $35.77 | $36.29 | $35.77 | $36.19 | 33,600 |
| 9/16/2026 | $36.20 | $36.35 | $35.77 | $36.04 | 18,715 |
| 9/15/2026 | $36.69 | $36.69 | $36.24 | $36.35 | 13,311 |
| 9/14/2026 | $36.87 | $36.87 | $36.42 | $36.52 | 42,640 |
| 9/11/2026 | $36.69 | $36.77 | $36.57 | $36.76 | 3,418 |
| 9/10/2026 | $36.99 | $36.99 | $36.72 | $36.73 | 14,200 |
| 9/9/2026 | $37.37 | $37.37 | $36.94 | $37.14 | 14,820 |
| 9/8/2026 | $36.76 | $37.26 | $36.76 | $37.19 | 23,600 |
| 9/4/2026 | $36.54 | $36.94 | $36.54 | $36.94 | 4,300 |
| 9/3/2026 | $37.18 | $37.19 | $36.79 | $36.79 | 4,100 |
| 9/2/2026 | $36.75 | $37.13 | $36.75 | $37.02 | 29,000 |
| 9/1/2026 | $37.25 | $37.25 | $37.00 | $37.14 | 12,921 |
| 8/31/2026 | $37.00 | $37.00 | $36.66 | $36.99 | 31,800 |
| 8/28/2026 | $37.09 | $37.09 | $36.62 | $36.62 | 19,208 |
| 8/27/2026 | $37.07 | $37.29 | $36.94 | $37.10 | 15,417 |
| 8/26/2026 | $36.89 | $37.32 | $36.89 | $37.30 | 6,700 |
| 8/25/2026 | $36.53 | $36.70 | $36.44 | $36.44 | 20,144 |
| 8/24/2026 | $36.49 | $36.78 | $36.40 | $36.71 | 5,712 |
| 8/21/2026 | $37.13 | $37.13 | $36.64 | $36.70 | 8,004 |
| 8/20/2026 | $37.15 | $37.24 | $36.85 | $36.90 | 2,300 |
| 8/19/2026 | $37.21 | $37.21 | $36.73 | $36.85 | 11,300 |
| 8/18/2026 | $37.27 | $37.38 | $37.18 | $37.26 | 118,800 |
| 8/17/2026 | $36.79 | $36.79 | $36.56 | $36.64 | 3,345 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ATMP Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance