ATD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 77.26 | 0.09 | 0.12% | 77.73 | 77.92 | 77.00 | 2,360,026 |
Mar 26 2024 | 77.17 | -0.60 | -0.77% | 76.64 | 78.28 | 76.22 | 2,867,139 |
Mar 25 2024 | 77.77 | -0.13 | -0.17% | 77.53 | 78.50 | 77.09 | 3,240,214 |
Mar 22 2024 | 77.90 | -0.19 | -0.24% | 77.68 | 78.25 | 76.09 | 2,241,273 |
Mar 21 2024 | 78.09 | -3.43 | -4.21% | 76.00 | 79.00 | 74.83 | 3,891,782 |
Mar 20 2024 | 81.52 | -0.84 | -1.02% | 82.35 | 82.40 | 80.91 | 985,889 |
Mar 19 2024 | 82.36 | 1.50 | 1.86% | 80.93 | 82.65 | 80.93 | 1,158,542 |
Mar 18 2024 | 80.86 | -2.86 | -3.42% | 83.85 | 84.00 | 80.63 | 1,456,720 |
Mar 15 2024 | 83.72 | 1.19 | 1.44% | 83.42 | 84.58 | 82.46 | 5,387,058 |
Mar 14 2024 | 82.53 | -0.55 | -0.66% | 82.62 | 83.03 | 81.93 | 1,370,445 |
Mar 13 2024 | 83.08 | -0.40 | -0.48% | 83.21 | 83.74 | 82.73 | 1,797,131 |
Mar 12 2024 | 83.48 | 0.95 | 1.15% | 82.89 | 83.67 | 82.77 | 1,133,516 |
Mar 11 2024 | 82.53 | -0.03 | -0.04% | 82.93 | 83.44 | 82.17 | 1,086,096 |
Mar 08 2024 | 82.56 | -2.46 | -2.89% | 85.24 | 85.27 | 82.20 | 1,019,638 |
Mar 07 2024 | 85.02 | 1.45 | 1.74% | 84.08 | 85.15 | 83.66 | 799,075 |
Mar 06 2024 | 83.57 | -0.08 | -0.10% | 83.81 | 84.33 | 83.36 | 680,732 |
Mar 05 2024 | 83.65 | 0.10 | 0.12% | 83.50 | 84.78 | 83.32 | 1,138,109 |
Mar 04 2024 | 83.55 | -0.47 | -0.56% | 83.91 | 84.14 | 83.33 | 591,933 |
Mar 01 2024 | 84.02 | -0.15 | -0.18% | 83.86 | 84.47 | 83.31 | 775,776 |
Feb 29 2024 | 84.17 | -0.38 | -0.45% | 84.50 | 85.08 | 84.09 | 2,057,865 |
Feb 28 2024 | 84.55 | -1.42 | -1.65% | 86.00 | 86.30 | 84.36 | 1,153,581 |
Feb 27 2024 | 85.97 | -0.13 | -0.15% | 85.80 | 86.55 | 85.40 | 1,032,588 |
Feb 26 2024 | 86.10 | -0.17 | -0.20% | 86.41 | 87.27 | 85.98 | 1,184,534 |
Feb 23 2024 | 86.27 | 0.08 | 0.09% | 86.19 | 86.39 | 85.73 | 1,039,517 |
Feb 22 2024 | 86.19 | 1.53 | 1.81% | 85.10 | 86.76 | 85.08 | 1,443,415 |
Feb 21 2024 | 84.66 | -0.41 | -0.48% | 84.79 | 85.61 | 84.57 | 1,002,174 |
Feb 20 2024 | 85.07 | 3.07 | 3.74% | 82.01 | 85.25 | 82.01 | 1,619,793 |
Feb 16 2024 | 82.00 | -1.27 | -1.53% | 83.75 | 83.75 | 81.86 | 1,030,560 |
Feb 15 2024 | 83.27 | -1.02 | -1.21% | 84.32 | 84.90 | 83.01 | 1,386,069 |
Feb 14 2024 | 84.29 | 3.65 | 4.53% | 80.90 | 84.45 | 80.90 | 1,676,304 |
Feb 13 2024 | 80.64 | 0.06 | 0.07% | 80.26 | 80.93 | 79.90 | 1,491,734 |
Feb 12 2024 | 80.58 | -0.55 | -0.68% | 81.01 | 81.67 | 80.40 | 487,023 |
Feb 09 2024 | 81.13 | 1.04 | 1.30% | 80.08 | 81.38 | 79.97 | 1,444,128 |
Feb 08 2024 | 80.09 | 0.85 | 1.07% | 79.25 | 80.21 | 78.61 | 820,381 |
Feb 07 2024 | 79.24 | 0.05 | 0.06% | 79.07 | 79.78 | 78.77 | 501,554 |
Feb 06 2024 | 79.19 | 0.49 | 0.62% | 79.31 | 79.45 | 78.63 | 549,889 |
Feb 05 2024 | 78.70 | -1.36 | -1.70% | 80.53 | 80.63 | 78.56 | 658,798 |
Feb 02 2024 | 80.06 | -0.23 | -0.29% | 80.29 | 80.60 | 79.40 | 641,003 |
Feb 01 2024 | 80.29 | 1.51 | 1.92% | 79.10 | 80.42 | 79.10 | 715,417 |
Jan 31 2024 | 78.78 | -1.50 | -1.87% | 80.03 | 80.42 | 78.66 | 1,330,703 |
Jan 30 2024 | 80.28 | 0.26 | 0.32% | 79.99 | 80.59 | 79.43 | 682,662 |
Jan 29 2024 | 80.02 | 0.37 | 0.46% | 79.65 | 80.09 | 79.40 | 546,512 |
Jan 26 2024 | 79.65 | -0.94 | -1.17% | 80.58 | 80.87 | 79.56 | 674,512 |
Jan 25 2024 | 80.59 | -0.77 | -0.95% | 81.31 | 81.52 | 80.39 | 743,477 |
Jan 24 2024 | 81.36 | -0.09 | -0.11% | 81.57 | 82.32 | 81.20 | 699,449 |
Jan 23 2024 | 81.45 | 0.34 | 0.42% | 80.92 | 81.70 | 80.63 | 1,024,989 |
Jan 22 2024 | 81.11 | -0.59 | -0.72% | 81.95 | 81.95 | 80.48 | 925,265 |
Jan 19 2024 | 81.70 | 0.40 | 0.49% | 81.49 | 81.73 | 80.70 | 1,413,437 |
Jan 18 2024 | 81.30 | 2.39 | 3.03% | 79.20 | 81.31 | 79.16 | 1,259,927 |
Jan 17 2024 | 78.91 | 0.10 | 0.13% | 78.52 | 79.24 | 77.60 | 1,223,133 |
Jan 16 2024 | 78.81 | 0.64 | 0.82% | 78.37 | 79.50 | 77.11 | 1,744,972 |
Jan 15 2024 | 78.17 | 0.15 | 0.19% | 78.00 | 78.44 | 77.81 | 438,397 |
Jan 12 2024 | 78.02 | -1.77 | -2.22% | 80.08 | 80.22 | 77.89 | 1,233,166 |
Jan 11 2024 | 79.79 | -0.57 | -0.71% | 80.40 | 80.78 | 78.85 | 901,055 |
Jan 10 2024 | 80.36 | 0.74 | 0.93% | 79.64 | 80.80 | 79.43 | 1,151,172 |
Jan 09 2024 | 79.62 | -0.40 | -0.50% | 79.89 | 79.90 | 79.10 | 1,554,151 |
Jan 08 2024 | 80.02 | 0.85 | 1.07% | 79.33 | 80.05 | 78.69 | 1,070,744 |
Jan 05 2024 | 79.17 | -0.14 | -0.18% | 79.25 | 79.88 | 78.74 | 940,477 |
Jan 04 2024 | 79.31 | 1.00 | 1.28% | 78.50 | 79.39 | 78.49 | 870,129 |
Jan 03 2024 | 78.31 | 0.24 | 0.31% | 77.85 | 78.85 | 77.85 | 543,354 |
Jan 02 2024 | 78.07 | 0.04 | 0.05% | 77.75 | 78.19 | 77.26 | 762,677 |
Dec 29 2023 | 78.03 | 0.54 | 0.70% | 77.75 | 78.09 | 77.24 | 610,820 |