ATO(ATO)
ATO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $185.94 | $188.31 | $185.75 | $187.96 | 788,043 |
| 4/15/2026 | $187.50 | $187.50 | $185.36 | $186.26 | 578,300 |
| 4/14/2026 | $187.04 | $188.33 | $185.28 | $188.16 | 497,421 |
| 4/13/2026 | $190.26 | $190.26 | $186.48 | $187.75 | 874,700 |
| 4/10/2026 | $192.29 | $192.31 | $190.31 | $190.36 | 910,145 |
| 4/9/2026 | $189.46 | $192.51 | $189.22 | $192.29 | 932,626 |
| 4/8/2026 | $186.70 | $190.03 | $186.02 | $189.66 | 1.04M |
| 4/7/2026 | $187.81 | $190.05 | $187.57 | $188.70 | 816,643 |
| 4/6/2026 | $188.81 | $190.00 | $187.56 | $187.81 | 614,200 |
| 4/2/2026 | $186.21 | $189.11 | $185.31 | $188.97 | 664,721 |
| 4/1/2026 | $183.60 | $186.59 | $183.58 | $185.49 | 811,306 |
| 3/31/2026 | $185.87 | $186.07 | $182.50 | $184.72 | 886,736 |
| 3/30/2026 | $184.85 | $186.22 | $184.05 | $185.02 | 838,912 |
| 3/27/2026 | $183.44 | $184.45 | $182.75 | $183.19 | 636,319 |
| 3/26/2026 | $181.21 | $183.26 | $180.85 | $183.18 | 694,700 |
| 3/25/2026 | $182.48 | $183.42 | $181.41 | $181.55 | 770,435 |
| 3/24/2026 | $180.21 | $183.63 | $179.32 | $181.57 | 766,600 |
| 3/23/2026 | $181.31 | $182.29 | $180.52 | $181.03 | 1.03M |
| 3/20/2026 | $184.95 | $185.42 | $180.43 | $180.49 | 3.33M |
| 3/19/2026 | $185.13 | $186.21 | $183.42 | $184.90 | 1.08M |
| 3/18/2026 | $185.86 | $186.45 | $185.10 | $185.25 | 2.13M |
| 3/17/2026 | $189.07 | $189.07 | $186.52 | $186.98 | 691,500 |
| 3/16/2026 | $190.13 | $190.13 | $187.07 | $187.82 | 899,100 |
| 3/13/2026 | $188.62 | $189.32 | $186.85 | $188.58 | 765,043 |
| 3/12/2026 | $184.83 | $188.80 | $183.79 | $186.79 | 930,613 |
| 3/11/2026 | $184.52 | $184.84 | $182.19 | $184.30 | 842,459 |
| 3/10/2026 | $184.20 | $186.30 | $183.07 | $183.44 | 1.22M |
| 3/9/2026 | $183.12 | $185.90 | $182.91 | $185.24 | 1.60M |
| 3/6/2026 | $184.44 | $186.23 | $183.23 | $185.04 | 1.06M |
| 3/5/2026 | $185.11 | $186.51 | $184.00 | $185.38 | 1.26M |
| 3/4/2026 | $185.89 | $186.89 | $183.85 | $186.77 | 1.46M |
| 3/3/2026 | $184.85 | $186.46 | $182.65 | $186.00 | 1.66M |
| 3/2/2026 | $186.79 | $187.98 | $185.25 | $187.07 | 1.05M |
| 2/27/2026 | $184.36 | $187.82 | $182.88 | $186.79 | 2.84M |
| 2/26/2026 | $182.34 | $183.91 | $181.97 | $183.63 | 931,411 |
| 2/25/2026 | $181.89 | $182.48 | $180.09 | $182.06 | 814,600 |
| 2/24/2026 | $181.78 | $182.39 | $180.41 | $182.02 | 720,545 |
| 2/23/2026 | $180.19 | $182.69 | $180.19 | $181.72 | 823,900 |
| 2/20/2026 | $180.26 | $181.08 | $178.30 | $180.97 | 1.04M |
| 2/19/2026 | $179.15 | $180.12 | $178.25 | $178.97 | 929,242 |
| 2/18/2026 | $179.95 | $180.39 | $177.63 | $178.12 | 1.58M |
| 2/17/2026 | $180.09 | $181.01 | $179.26 | $180.24 | 912,434 |
| 2/13/2026 | $177.52 | $179.94 | $176.61 | $179.25 | 1.18M |
| 2/12/2026 | $176.68 | $179.89 | $176.53 | $177.77 | 2.04M |
| 2/11/2026 | $174.15 | $176.37 | $173.77 | $175.97 | 1.30M |
| 2/10/2026 | $171.85 | $174.50 | $171.14 | $174.17 | 1.13M |
| 2/9/2026 | $171.28 | $171.72 | $169.82 | $171.46 | 1.27M |
| 2/6/2026 | $172.66 | $174.57 | $170.78 | $171.38 | 962,209 |
| 2/5/2026 | $173.61 | $173.61 | $170.21 | $171.50 | 1.62M |
| 2/4/2026 | $171.12 | $174.57 | $168.67 | $171.83 | 1.82M |
| 2/3/2026 | $166.13 | $169.99 | $166.13 | $168.81 | 2.33M |
| 2/2/2026 | $166.33 | $167.29 | $164.50 | $166.52 | 1.67M |
| 1/30/2026 | $165.59 | $167.21 | $164.40 | $166.34 | 3.29M |
| 1/29/2026 | $166.93 | $168.82 | $165.94 | $166.00 | 2.09M |
| 1/28/2026 | $169.00 | $169.40 | $165.98 | $166.00 | 1.97M |
| 1/27/2026 | $168.24 | $169.03 | $167.39 | $169.03 | 2.04M |
| 1/26/2026 | $166.61 | $169.03 | $166.25 | $168.50 | 2.47M |
| 1/23/2026 | $165.26 | $165.53 | $163.57 | $165.34 | 2.54M |
| 1/22/2026 | $169.31 | $169.31 | $163.77 | $165.40 | 2.00M |
| 1/21/2026 | $169.70 | $169.84 | $166.68 | $168.37 | 2.31M |
| 1/20/2026 | $170.73 | $172.09 | $167.99 | $168.00 | 1.65M |