Historical Stock Prices

ATLKY 
$28.87
*  
-0.06
-0.21 %
Get ATLKY Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ATLKY 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 28.9 29.17 28.87 28.87 23,183
01/22/2015 28.55 29.05 28.47 28.93 31,255
01/21/2015 27.79 28.35 27.77 28.282 22,087
01/20/2015 27.97 27.97 27.56 27.72 68,822
01/16/2015 26.87 27.55 26.87 27.53 22,533
01/15/2015 26.58 26.89 26.58 26.7 21,390
01/14/2015 26.67 26.72 26.45 26.6 17,720
01/13/2015 27.36 27.42 26.858 27.18 28,373
01/12/2015 27.26 27.29 26.94 27.15 39,455
01/09/2015 27.04 27.32 27.04 27.29 17,461
01/08/2015 26.84 27.3 26.84 27.16 27,114
01/07/2015 26.87 26.92 26.52 26.76 22,789
01/06/2015 27.24 27.31 26.94 26.99 21,600
01/05/2015 27.27 27.27 26.9 27.1 24,400
01/02/2015 27.77 27.77 27.45 27.515 14,400
12/31/2014 28.16 28.24 27.94 27.973 9,000
12/30/2014 28.24 28.28 28 28.185 41,700
12/29/2014 28.21 28.37 28.15 28.255 70,400
12/26/2014 28.2 28.34 28.14 28.14 18,400
12/24/2014 28.37 28.37 28.15 28.305 9,700
12/23/2014 28.33 28.42 28.25 28.33 23,000
12/22/2014 27.93 28.07 27.91 27.95 35,100
12/19/2014 28.05 28.38 27.94 28.29 48,100
12/18/2014 27.929 28.13 27.84 28.11 33,400
12/17/2014 27.58 27.87 27.4 27.6185 28,700
12/16/2014 27.54 27.84 27.39 27.435 26,900
12/15/2014 28.09 28.13 27.46 27.48 12,100
12/12/2014 28.44 28.5 27.97 27.97 22,900
12/11/2014 28.48 28.59 28.27 28.28 14,400
12/10/2014 28.7 28.81 28.51 28.57 32,400
12/09/2014 28.63 28.8125 28.54 28.77 20,700
12/08/2014 28.94 29.07 28.89 29 15,400
12/05/2014 28.902 29.119 28.83 28.995 21,800
12/04/2014 28.58 28.773 28.57 28.68 15,000
12/03/2014 28.38 28.57 28.38 28.55 11,200
12/02/2014 28.316 28.316 28.18 28.265 15,800
12/01/2014 28.72 28.72 28.34 28.42 27,000
11/28/2014 28.87 29.01 28.78 28.93 18,800
11/26/2014 29.68 29.73 29.6 29.73 18,200
11/25/2014 29.41 29.71 29.41 29.69 13,000
11/24/2014 29.32 29.47 29.3 29.455 15,000
11/21/2014 29.35 29.44 29.264 29.34 14,300
11/20/2014 28.911 28.98 28.81 28.87 12,000
11/19/2014 29.15 29.28 28.965 28.99 15,800
11/18/2014 29.44 29.7 29.39 29.6 00
11/17/2014 29.06 29.12 29.06 29.12 21,100
11/14/2014 29.09 29.38 29.09 29.34 10,500
11/13/2014 29.309 29.43 29.309 29.43 8,600
11/12/2014 29.3 29.47 29.25 29.35 16,900
11/11/2014 29.3 29.553 29.3 29.53 13,900
11/10/2014 29.5001 29.5001 29.25 29.26 16,900
11/07/2014 28.75 28.75 28.59 28.62 10,300
11/06/2014 29.06 29.06 28.79 28.848 8,500
11/05/2014 28.85 29 28.78 28.945 16,100
11/04/2014 28.63 28.8 28.63 28.79 13,000
11/03/2014 28.88 28.88 28.46 28.53 17,300
10/31/2014 28.71 28.95 28.69 28.95 49,200
10/30/2014 28.33 28.79 28.33 28.79 34,000
10/29/2014 28.36 28.41 28 28.2 11,700
10/28/2014 28 28.2766 27.94 28.26 21,500
10/27/2014 27.59 27.94 27.59 27.88 22,900
10/24/2014 28.04 28.04 27.82 28.04 25,300
10/23/2014 27.54 27.95 27.54 27.8 28,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?