Historical Stock Prices

ATKR 
$20.66
*  
0.51
2.41%
Get ATKR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ATKR now
Exchange:NYSE
Industry: Miscellaneous
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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 20.74 21.04 20.57 20.66 225,892
12/01/2016 21.48 21.605 21.06 21.17 224,628
11/30/2016 21.89 21.93 21.22 21.45 288,027
11/29/2016 20.17 21.75 19.55 21.34 227,232
11/28/2016 22.3 22.44 21.27 21.4 131,102
11/25/2016 21.24 22.49 21.24 22.49 57,713
11/23/2016 20.79 21.23 20.55 21.17 100,946
11/22/2016 20.88 21.15 20.62 20.75 100,241
11/21/2016 21.17 21.238 20.81 20.91 52,089
11/18/2016 21.03 21.49 20.63 21.18 62,077
11/17/2016 20.87 21.83 20.574 21.01 84,636
11/16/2016 20.54 21.12 20.25 20.78 115,260
11/15/2016 20.53 21.25 19.92 20.66 75,361
11/14/2016 21.36 21.71 20.02 20.58 111,954
11/11/2016 20.9 22.24 20.9 21.26 240,311
11/10/2016 20.02 21.38 19.76 20.89 89,699
11/09/2016 19.14 19.99 18.6289 19.9 101,572
11/08/2016 19.03 19.24 18.58 19.14 70,775
11/07/2016 19 19.23 18.72 19.12 50,933
11/04/2016 18.44 19.1 18.44 18.76 50,109
11/03/2016 18.33 18.63 18.19 18.43 71,508
11/02/2016 18.41 18.4599 18 18.34 68,521
11/01/2016 18.84 18.91 18.2601 18.48 101,798
10/31/2016 19.11 19.14 18.7 18.8 87,363
10/28/2016 18.94 19.18 18.94 19.04 39,132
10/27/2016 18.63 19.105 18.63 18.93 38,953
10/26/2016 18.92 19.06 18.825 19.01 45,051
10/25/2016 19.47 19.88 18.92 19.12 135,483
10/24/2016 19.39 19.54 19.29 19.44 141,632
10/21/2016 19.45 19.5 19.207 19.25 122,000
10/20/2016 19.18 19.85 19.18 19.55 185,317
10/19/2016 18.97 19.4525 18.97 19.24 118,211
10/18/2016 19.43 19.56 19.18 19.4 99,384
10/17/2016 19.31 19.41 19.18 19.36 191,491
10/14/2016 19.36 19.38 19.179 19.27 142,870
10/13/2016 18.88 19.23 18.88 19.18 168,744
10/12/2016 19.14 19.14 18.83 19.03 124,721
10/11/2016 19.15 19.31 18.77 18.99 133,071
10/10/2016 19.28 19.5 19.27 19.33 328,659
10/07/2016 19.03 19.39 18.82 19.25 168,951
10/06/2016 18.92 19.44 18.83 19.07 144,118
10/05/2016 19.1 19.19 18.7712 18.96 149,717
10/04/2016 19.15 19.46 18.905 19.04 133,156
10/03/2016 18.8 19.58 18.3 19.12 187,796
09/30/2016 18.41 19.17 18.22 18.74 1,423,129
09/29/2016 18.54 18.54 18.23 18.3 125,110
09/28/2016 18.18 18.47 18.04 18.38 207,593
09/27/2016 17.8 18.22 17.77 18.08 131,170
09/26/2016 18.37 18.64 17.87 17.93 135,764
09/23/2016 18.58 18.69 18.45 18.63 131,613
09/22/2016 18.78 18.78 18.27 18.6 224,016
09/21/2016 18.58 18.67 18.01 18.58 111,360
09/20/2016 18.5 18.82 18.39 18.48 398,472
09/19/2016 18.11 18.66 18.01 18.48 292,559
09/16/2016 17.91 18.18 17.63 17.99 1,031,348
09/15/2016 17.67 18.09 17.38 18.01 166,371
09/14/2016 17.75 18 17.44 17.87 148,853
09/13/2016 17.72 17.89 17.38 17.62 52,609
09/12/2016 17.51 17.9 17.02 17.86 140,426
09/09/2016 17.79 17.89 17.055 17.7 135,597
09/08/2016 17.815 18.16 17.81 18.01 86,179
09/07/2016 18.18 18.24 17.63 18.04 100,931
09/06/2016 18.16 18.36 17.82 18.15 190,108
09/02/2016 17.94 18.178 17.78 18.09 109,872
*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?