ATROB(ATROB)
ATROB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $84.86 | $84.86 | $74.86 | $78.50 | 11,100 |
| 8/7/2026 | $74.00 | $77.62 | $72.95 | $77.62 | 21,400 |
| 8/6/2026 | $79.98 | $80.20 | $72.01 | $75.95 | 8,745 |
| 8/5/2026 | $76.00 | $77.35 | $72.77 | $77.35 | 14,928 |
| 8/4/2026 | $71.74 | $76.13 | $71.74 | $75.50 | 17,641 |
| 8/3/2026 | $67.67 | $70.97 | $67.67 | $70.89 | 13,100 |
| 7/31/2026 | $68.00 | $69.50 | $67.45 | $69.02 | 9,700 |
| 7/30/2026 | $63.23 | $68.05 | $63.00 | $68.05 | 25,139 |
| 7/29/2026 | $67.09 | $67.51 | $64.62 | $64.81 | 34,226 |
| 7/28/2026 | $68.51 | $70.00 | $66.86 | $68.30 | 14,500 |
| 7/27/2026 | $70.16 | $70.16 | $68.01 | $69.90 | 18,501 |
| 7/24/2026 | $70.00 | $72.00 | $69.50 | $70.10 | 15,906 |
| 7/23/2026 | $66.11 | $72.90 | $66.10 | $70.37 | 36,100 |
| 7/22/2026 | $68.20 | $70.84 | $68.20 | $70.26 | 27,415 |
| 7/21/2026 | $67.01 | $69.80 | $67.01 | $69.18 | 60,811 |
| 7/20/2026 | $68.80 | $69.00 | $67.01 | $67.04 | 23,800 |
| 7/17/2026 | $64.00 | $68.20 | $64.00 | $67.01 | 22,441 |
| 7/16/2026 | $69.56 | $69.56 | $65.82 | $65.82 | 27,046 |
| 7/15/2026 | $71.23 | $71.99 | $69.59 | $71.20 | 32,000 |
| 7/14/2026 | $71.91 | $73.90 | $71.91 | $72.11 | 139,100 |
| 7/13/2026 | $71.25 | $72.98 | $71.09 | $71.77 | 17,404 |
| 7/10/2026 | $74.00 | $74.00 | $70.00 | $72.29 | 98,800 |
| 7/9/2026 | $67.49 | $72.10 | $67.49 | $71.60 | 336,833 |
| 7/8/2026 | $68.00 | $74.92 | $68.00 | $70.77 | 186,734 |
| 7/7/2026 | $72.00 | $73.49 | $69.49 | $69.58 | 162,300 |
| 7/6/2026 | $70.45 | $72.90 | $70.45 | $71.17 | 134,426 |
| 7/2/2026 | $73.50 | $76.00 | $69.00 | $70.50 | 212,000 |
| 7/1/2026 | $76.30 | $79.95 | $73.00 | $75.83 | 384,400 |
| 6/30/2026 | $84.99 | $85.00 | $72.51 | $76.00 | 644,021 |
| 6/29/2026 | $83.00 | $85.50 | $83.00 | $85.43 | 128,020 |
| 6/26/2026 | $84.65 | $86.99 | $82.87 | $84.50 | 78,200 |
| 6/25/2026 | $85.66 | $88.50 | $85.01 | $87.49 | 26,138 |
| 6/24/2026 | $84.50 | $88.14 | $84.00 | $84.46 | 30,643 |
| 6/23/2026 | $80.44 | $84.08 | $78.15 | $82.15 | 43,000 |
| 6/22/2026 | $80.76 | $85.00 | $79.51 | $85.00 | 33,648 |
| 6/18/2026 | $88.88 | $88.88 | $76.01 | $80.82 | 115,442 |
| 6/17/2026 | $73.67 | $83.49 | $73.67 | $79.79 | 59,000 |
| 6/16/2026 | $73.51 | $77.56 | $73.00 | $75.79 | 69,310 |
| 6/15/2026 | $75.96 | $75.96 | $60.83 | $63.83 | 51,120 |
| 6/12/2026 | $80.83 | $80.83 | $80.83 | $80.83 | 2,880 |
| 6/11/2026 | $86.05 | $93.52 | $86.05 | $93.52 | 1,010 |
| 6/10/2026 | $85.54 | $85.54 | $82.06 | $82.06 | 480 |
| 6/9/2026 | $82.00 | $84.00 | $82.00 | $84.00 | 397 |
| 6/8/2026 | $71.14 | $71.14 | $71.14 | $71.14 | - |
| 6/5/2026 | $71.13 | $71.13 | $71.13 | $71.13 | 2 |
| 6/4/2026 | $85.36 | $85.36 | $85.36 | $85.36 | - |
| 6/3/2026 | $85.36 | $85.36 | $85.36 | $85.36 | 2 |
| 6/2/2026 | $85.36 | $85.36 | $85.36 | $85.36 | 2 |
| 6/1/2026 | $85.36 | $85.36 | $85.36 | $85.36 | 2 |
| 5/29/2026 | $85.36 | $85.36 | $85.36 | $85.36 | 370 |
| 5/28/2026 | $85.00 | $85.36 | $85.00 | $85.36 | 536 |
| 5/27/2026 | $85.00 | $85.00 | $85.00 | $85.00 | 720 |
| 5/26/2026 | $83.50 | $83.50 | $83.50 | $83.50 | 2,549 |
| 5/22/2026 | $83.50 | $83.50 | $83.50 | $83.50 | 2,549 |
| 5/21/2026 | $83.50 | $83.50 | $83.50 | $83.50 | 2,549 |
| 5/20/2026 | $83.39 | $85.00 | $83.39 | $83.50 | 3,438 |
| 5/19/2026 | $80.00 | $80.00 | $80.00 | $80.00 | 100 |
| 5/18/2026 | $80.00 | $80.00 | $80.00 | $80.00 | 100 |
| 5/15/2026 | $66.67 | $66.67 | $66.67 | $66.67 | - |
| 5/14/2026 | $66.67 | $66.67 | $66.67 | $66.67 | 120 |
| 5/13/2026 | $80.00 | $80.00 | $80.00 | $80.00 | 200 |