Historical Stock Prices

ATU 
$22.69
*  
0.39
1.69%
Get ATU Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ATU now
Exchange: NYSE
Industry: Technology
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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 22.91 23.45 22.67 22.69 871,534
02/04/2016 22.23 24.135 22.23 23.08 648,307
02/03/2016 22.31 22.485 21.2 22.16 845,374
02/02/2016 22.4 22.6 21.85 21.97 379,351
02/01/2016 23.03 23.175 22.36 22.86 327,642
01/29/2016 22.41 23.3 22.41 23.28 466,789
01/28/2016 22.55 22.74 22.07 22.35 561,950
01/27/2016 21.98 22.79 21.82 22.22 433,898
01/26/2016 21.33 22.1 21.23 22.06 341,417
01/25/2016 21.59 21.74 21.06 21.12 402,993
01/22/2016 21.84 22.45 21.5 21.8 400,057
01/21/2016 21.69 21.96 21.3 21.38 458,450
01/20/2016 20.93 21.97 20.485 21.73 1,113,962
01/19/2016 21.65 21.71 20.905 21.41 1,031,960
01/15/2016 21 21.56 20.74 21.45 634,990
01/14/2016 21.31 21.98 20.89 21.75 587,716
01/13/2016 22.23 22.38 21.4 21.45 428,977
01/12/2016 22.24 22.35 21.48 22.03 502,282
01/11/2016 22.33 22.41 21.59 21.97 428,776
01/08/2016 23.04 23.04 22.07 22.11 517,217
01/07/2016 23.49 23.52 22.91 22.95 666,951
01/06/2016 23.72 24 23.72 23.97 770,352
01/05/2016 24.27 24.48 23.87 24.16 704,953
01/04/2016 23.66 24.05 23.34 24.03 734,864
12/31/2015 24.2 24.38 23.93 23.96 409,366
12/30/2015 24.7 24.93 24.26 24.32 486,253
12/29/2015 24.55 24.84 24.3 24.8 465,135
12/28/2015 24.65 24.7799 24.13 24.37 429,054
12/24/2015 24.36 24.98 24.06 24.77 533,197
12/23/2015 23.71 24.44 23.47 24.41 467,603
12/22/2015 22.87 23.71 22.86 23.48 822,728
12/21/2015 23.01 23.24 22.6 22.76 495,418
12/18/2015 22.86 23.29 22.37 22.95 1,627,169
12/17/2015 24.08 25.44 22.63 22.91 2,677,854
12/16/2015 21.84 22.06 21.48 21.8 1,253,287
12/15/2015 22.81 22.93 21.72 21.78 823,936
12/14/2015 22.25 22.75 21.93 22.65 1,056,896
12/11/2015 22.46 22.46 22.03 22.22 787,411
12/10/2015 22.87 23.115 22.68 22.85 953,141
12/09/2015 22.84 23.15 22.44 22.93 537,855
12/08/2015 23.21 23.375 22.664 22.89 621,794
12/07/2015 23.55 23.685 23.17 23.52 853,041
12/04/2015 23.42 23.74 23.26 23.71 446,036
12/03/2015 24.03 24.09 23.36 23.51 733,999
12/02/2015 24.28 24.474 23.8 23.89 545,535
12/01/2015 24.79 24.96 23.93 24.36 629,145
11/30/2015 24.59 24.86 24.49 24.76 586,406
11/27/2015 24.4 24.68 24.17 24.44 169,305
11/25/2015 24.97 25.15 24.44 24.49 480,662
11/24/2015 24.4 25.07 24.28 24.98 567,638
11/23/2015 24.61 24.93 24.47 24.49 596,246
11/20/2015 24.47 24.79 24.38 24.6 913,979
11/19/2015 23.86 24.38 23.79 24.34 625,254
11/18/2015 23.07 24.05 23.07 23.99 694,204
11/17/2015 22.93 23.31 22.7 22.93 787,013
11/16/2015 22.57 23.03 22.38 22.91 632,640
11/13/2015 22.44 23.09 22.4 22.66 664,695
11/12/2015 23.22 23.36 22.48 22.54 508,750
11/11/2015 24.06 24.25 23.17 23.43 562,911
11/10/2015 23.88 24.07 23.57 23.99 632,593
11/09/2015 24.76 24.76 23.91 23.99 550,024
11/06/2015 24.85 25.01 24.01 24.72 914,296
11/05/2015 25.1 25.31 24.57 24.93 749,378
*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?