Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 487.50 | -5.50 | -1.12% | 510.00 | 510.00 | 486.50 | 704,022 |
| Apr 25 2024 | 493.00 | -37.00 | -6.98% | 515.00 | 531.00 | 493.00 | 384,668 |
| Apr 24 2024 | 530.00 | 10.00 | 1.92% | 533.00 | 533.00 | 517.00 | 1,237,903 |
| Apr 23 2024 | 520.00 | 10.00 | 1.96% | 514.00 | 525.00 | 509.00 | 727,123 |
| Apr 22 2024 | 510.00 | 5.00 | 0.99% | 491.00 | 520.00 | 491.00 | 163,567 |
| Apr 19 2024 | 505.00 | 5.50 | 1.10% | 496.00 | 513.00 | 492.50 | 532,098 |
| Apr 18 2024 | 499.50 | 0.00 | 0.00% | 512.00 | 512.00 | 499.50 | 414,282 |
| Apr 17 2024 | 499.50 | -26.50 | -5.04% | 515.00 | 523.00 | 499.50 | 472,067 |
| Apr 16 2024 | 526.00 | -97.00 | -15.57% | 591.00 | 591.00 | 510.00 | 4,631,616 |
| Apr 15 2024 | 623.00 | -1.00 | -0.16% | 622.00 | 630.00 | 621.00 | 334,261 |
| Apr 12 2024 | 624.00 | -1.00 | -0.16% | 630.00 | 630.00 | 624.00 | 245,480 |
| Apr 11 2024 | 625.00 | 1.00 | 0.16% | 630.00 | 630.00 | 622.00 | 107,764 |
| Apr 10 2024 | 624.00 | -6.00 | -0.95% | 633.00 | 638.00 | 622.00 | 431,813 |
| Apr 09 2024 | 630.00 | 2.00 | 0.32% | 623.00 | 638.00 | 623.00 | 244,933 |
| Apr 08 2024 | 628.00 | 6.00 | 0.96% | 620.00 | 634.00 | 620.00 | 341,560 |
| Apr 05 2024 | 622.00 | -7.00 | -1.11% | 624.00 | 636.00 | 618.00 | 359,423 |
| Apr 04 2024 | 629.00 | 4.00 | 0.64% | 623.00 | 629.00 | 618.00 | 1,094,754 |
| Apr 03 2024 | 625.00 | 8.00 | 1.30% | 619.00 | 627.00 | 612.00 | 74,328 |
| Apr 02 2024 | 617.00 | -1.00 | -0.16% | 613.00 | 629.00 | 613.00 | 310,088 |
| Mar 28 2024 | 618.00 | -15.00 | -2.37% | 625.00 | 637.00 | 615.00 | 208,745 |
| Mar 27 2024 | 633.00 | 14.00 | 2.26% | 622.00 | 634.00 | 612.00 | 80,819 |
| Mar 26 2024 | 619.00 | 4.00 | 0.65% | 617.00 | 622.00 | 613.00 | 392,493 |
| Mar 25 2024 | 615.00 | 0.00 | 0.00% | 600.00 | 618.00 | 600.00 | 81,965 |
| Mar 22 2024 | 615.00 | -5.00 | -0.81% | 617.00 | 628.00 | 611.00 | 61,620 |
| Mar 21 2024 | 620.00 | 10.00 | 1.64% | 608.00 | 630.00 | 608.00 | 71,409 |
| Mar 20 2024 | 610.00 | 0.00 | 0.00% | 601.00 | 613.00 | 601.00 | 97,799 |
| Mar 19 2024 | 610.00 | 5.00 | 0.83% | 603.00 | 616.00 | 603.00 | 117,960 |
| Mar 18 2024 | 605.00 | -3.00 | -0.49% | 602.00 | 610.00 | 602.00 | 65,872 |
| Mar 15 2024 | 608.00 | 1.00 | 0.16% | 614.00 | 614.00 | 601.00 | 178,093 |
| Mar 14 2024 | 607.00 | 3.00 | 0.50% | 605.00 | 619.00 | 604.00 | 104,317 |
| Mar 13 2024 | 604.00 | -1.00 | -0.17% | 605.00 | 611.00 | 603.00 | 107,104 |
| Mar 12 2024 | 605.00 | 0.00 | 0.00% | 602.00 | 611.00 | 602.00 | 169,724 |
| Mar 11 2024 | 605.00 | 0.00 | 0.00% | 600.00 | 614.00 | 598.00 | 182,000 |
| Mar 08 2024 | 605.00 | -8.00 | -1.31% | 605.00 | 610.00 | 599.00 | 64,130 |
| Mar 07 2024 | 613.00 | 3.00 | 0.49% | 615.00 | 637.00 | 604.00 | 72,217 |
| Mar 06 2024 | 610.00 | 8.00 | 1.33% | 604.00 | 618.00 | 601.00 | 104,914 |
| Mar 05 2024 | 602.00 | -1.00 | -0.17% | 598.00 | 603.00 | 597.00 | 74,003 |
| Mar 04 2024 | 603.00 | -4.00 | -0.66% | 606.00 | 611.00 | 602.00 | 99,197 |
| Mar 01 2024 | 607.00 | 2.00 | 0.33% | 606.00 | 614.00 | 599.00 | 64,641 |
| Feb 29 2024 | 605.00 | 9.00 | 1.51% | 601.00 | 614.00 | 595.00 | 201,392 |
| Feb 28 2024 | 596.00 | -5.00 | -0.83% | 591.00 | 604.00 | 591.00 | 262,363 |
| Feb 27 2024 | 601.00 | 0.00 | 0.00% | 598.00 | 606.00 | 596.00 | 165,157 |
| Feb 26 2024 | 601.00 | 5.00 | 0.84% | 585.00 | 603.00 | 585.00 | 135,536 |
| Feb 23 2024 | 596.00 | -12.00 | -1.97% | 610.00 | 611.00 | 596.00 | 92,807 |
| Feb 22 2024 | 608.00 | 8.00 | 1.33% | 597.00 | 617.00 | 596.00 | 61,286 |
| Feb 21 2024 | 600.00 | 0.00 | 0.00% | 600.00 | 603.00 | 595.00 | 110,595 |
| Feb 20 2024 | 600.00 | -10.00 | -1.64% | 593.00 | 612.00 | 593.00 | 319,535 |
| Feb 19 2024 | 610.00 | 13.00 | 2.18% | 590.00 | 613.00 | 590.00 | 108,966 |
| Feb 16 2024 | 597.00 | 16.00 | 2.75% | 580.00 | 597.00 | 580.00 | 129,509 |
| Feb 15 2024 | 581.00 | 3.00 | 0.52% | 585.00 | 592.00 | 580.00 | 65,769 |
| Feb 14 2024 | 578.00 | 14.00 | 2.48% | 580.00 | 583.00 | 561.00 | 129,218 |
| Feb 13 2024 | 564.00 | 8.00 | 1.44% | 557.00 | 565.00 | 554.00 | 257,248 |
| Feb 12 2024 | 556.00 | 14.00 | 2.58% | 541.00 | 558.00 | 540.00 | 2,844,158 |
| Feb 09 2024 | 542.00 | 1.00 | 0.18% | 540.00 | 557.00 | 539.00 | 139,424 |
| Feb 08 2024 | 541.00 | 8.00 | 1.50% | 533.00 | 560.00 | 533.00 | 110,298 |
| Feb 07 2024 | 533.00 | -8.00 | -1.48% | 540.00 | 551.00 | 533.00 | 140,702 |
| Feb 06 2024 | 541.00 | 0.00 | 0.00% | 546.00 | 547.00 | 534.00 | 106,934 |
| Feb 05 2024 | 541.00 | 20.00 | 3.84% | 528.00 | 552.00 | 517.00 | 363,989 |
| Feb 02 2024 | 521.00 | 3.00 | 0.58% | 528.00 | 528.00 | 511.00 | 172,227 |
| Feb 01 2024 | 518.00 | -27.00 | -4.95% | 536.00 | 541.00 | 518.00 | 620,961 |
| Jan 31 2024 | 545.00 | -2.00 | -0.37% | 556.00 | 557.00 | 538.00 | 466,822 |
| Jan 30 2024 | 547.00 | 90.50 | 19.82% | 464.00 | 551.00 | 464.00 | 604,169 |
