Historical Stock Prices

ATGFF 
$34.527
*  
unch
unch
Get ATGFF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ATGFF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 34.527 34.527 34.527 34.527 00
04/23/2015 34.29 34.65 34.29 34.527 1,902
04/22/2015 34.01 34.317 34.01 34.25 22,573
04/21/2015 33.87 33.87 33.784 33.8383 20,400
04/20/2015 34.1 34.5312 34.1 34.3881 2,993
04/17/2015 33.81 34.34 33.81 34.34 4,718
04/16/2015 33.93 33.93 33.93 33.93 243
04/15/2015 32.14 34.02 32.14 34.02 28,753
04/14/2015 32.92 32.92 32.7132 32.75 4,981
04/13/2015 32.99 33.042 32.99 33.042 434
04/10/2015 33.253 33.272 32.918 33.0505 21,340
04/09/2015 33.4314 33.85 33.4314 33.74 2,156
04/08/2015 34.1931 34.1931 33.41 33.464 16,640
04/07/2015 34.5 34.56 34.41 34.46 17,150
04/06/2015 34.344 34.58 34.25 34.25 1,350
04/02/2015 33.226 33.226 33.226 33.226 00
04/01/2015 33.905 33.905 33.226 33.226 3,085
03/31/2015 33.45 33.68 33.45 33.5 1,800
03/30/2015 33.7807 33.8508 33.7807 33.8508 17,467
03/27/2015 33.7211 33.75 33.5934 33.75 4,909
03/26/2015 33.89 33.89 33.89 33.89 17,138
03/25/2015 34.9152 34.9152 34.4979 34.5578 16,424
03/24/2015 33.826 34.13 33.81 34.13 2,828
03/23/2015 33.75 33.82 33.75 33.82 13,235
03/20/2015 33.837 33.837 33.837 33.837 3,700
03/19/2015 33.14 33.15 33.14 33.15 970
03/18/2015 32.7171 33.63 32.7171 33.63 1,371
03/17/2015 32.3445 32.96 32.3445 32.903 5,309
03/16/2015 31.53 32.17 31.53 32.08 21,521
03/13/2015 31.95 31.95 31.52 31.7305 23,478
03/12/2015 32.54 32.67 32.4 32.4 4,447
03/11/2015 32.58 32.64 32.281 32.281 5,011
03/10/2015 34 34.06 33.383 33.383 1,617
03/09/2015 34.7991 35.006 34.557 34.5852 5,607
03/06/2015 34.86 34.94 34.79 34.79 7,423
03/05/2015 35.76 35.76 35.76 35.76 200
03/04/2015 35.31 35.83 35.31 35.83 2,000
03/03/2015 36.1798 36.18 36.1637 36.18 481
03/02/2015 35.852 35.921 35.631 35.921 6,220
02/27/2015 35.18 35.18 35.18 35.18 27,850
02/26/2015 34.753 35.213 34.753 35.213 1,550
02/25/2015 36.06 36.06 36.0039 36.0039 279
02/24/2015 35.22 35.54 35.22 35.504 18,601
02/23/2015 35.7583 35.7583 35.7583 35.7583 6,063
02/20/2015 36.452 36.63 36.42 36.42 1,050
02/19/2015 36.05 36.72 36.05 36.72 386
02/18/2015 37 37 36.7164 36.899 21,543
02/17/2015 37.57 37.73 37.4735 37.4735 5,400
02/13/2015 38.0685 38.0685 38.0685 38.0685 110
02/12/2015 36.9708 37.4108 36.9708 37.4108 340
02/11/2015 36.63 36.63 36.5179 36.5179 23,070
02/10/2015 36.835 37.019 36.835 37.019 2,972
02/09/2015 36.6 36.93 36.6 36.825 1,635
02/06/2015 37.3853 37.3853 36.1108 36.14 3,031
02/05/2015 37.2635 37.2996 37.2595 37.2996 640
02/04/2015 35.48 36.5368 35.48 36.5368 21,656
02/03/2015 35.38 36.955 35.38 36.53 2,017
02/02/2015 35.01 35.134 34.86 35.035 1,480
01/30/2015 33.22 33.8462 33 33.74 15,179
01/29/2015 32.81 33.077 32.81 32.95 2,279
01/28/2015 33.99 34.4 33.5441 33.5441 1,329
01/27/2015 34.494 34.66 34.494 34.5619 1,542
01/26/2015 34.82 34.89 34.82 34.87 2,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?