Historical Stock Prices

ATV 
$0.93
*  
0.17
15.45%
Get ATV Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ATV now
Exchange: NYSE
Industry: Consumer Services
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 1.05 1.05 0.905 0.93 10,506
01/29/2015 1.15 1.15 1.1 1.1 4,718
01/28/2015 1.26 1.26 1.1501 1.16 6,142
01/27/2015 1.26 1.26 1.26 1.26 00
01/26/2015 1.286 1.315 1.25 1.26 3,049
01/23/2015 1.33 1.39 1.25 1.3 6,038
01/22/2015 1.39 1.39 1.39 1.39 00
01/21/2015 1.31 1.39 1.31 1.39 419
01/20/2015 1.36 1.39 1.2301 1.39 5,235
01/16/2015 1.345 1.37 1.33 1.34 1,450
01/15/2015 1.38 1.41 1.35 1.41 3,400
01/14/2015 1.386 1.45 1.33 1.45 2,617
01/13/2015 1.42 1.5 1.42 1.42 4,577
01/12/2015 1.55 1.55 1.42 1.42 3,700
01/09/2015 1.63 1.6799 1.43 1.46 7,957
01/08/2015 1.5399 1.5399 1.42 1.49 3,100
01/07/2015 1.52 1.57 1.52 1.52 3,282
01/06/2015 1.59 1.59 1.59 1.59 00
01/05/2015 1.58 1.71 1.54 1.59 16,825
01/02/2015 1.6801 1.6905 1.53 1.55 5,200
12/31/2014 1.65 1.73 1.52 1.68 35,782
12/30/2014 1.82 1.82 1.6201 1.74 12,670
12/29/2014 1.568 1.81 1.47 1.76 13,202
12/26/2014 1.61 1.62 1.53 1.62 11,961
12/24/2014 1.56 1.67 1.56 1.67 3,100
12/23/2014 1.71 1.71 1.65 1.65 5,684
12/22/2014 1.7 1.7 1.63 1.66 3,993
12/19/2014 1.56 1.65 1.56 1.65 4,153
12/18/2014 1.6 1.6 1.6 1.6 942
12/17/2014 1.67 1.6899 1.58 1.58 1,557
12/16/2014 1.56 1.71 1.56 1.63 14,005
12/15/2014 1.59 1.6199 1.5496 1.5716 9,713
12/12/2014 1.6725 1.68 1.5299 1.53 11,166
12/11/2014 1.77 1.77 1.72 1.7201 2,700
12/10/2014 1.91 1.91 1.75 1.774 8,049
12/09/2014 2.06 2.06 1.92 1.94 9,758
12/08/2014 2.3 2.3 2.1 2.11 12,756
12/05/2014 2.38 2.4 2.23 2.29 10,147
12/04/2014 2.44 2.45 2.36 2.45 8,200
12/03/2014 2.41 2.4731 2.4 2.43 8,531
12/02/2014 2.35 2.477 2.35 2.46 12,210
12/01/2014 2.38 2.5599 2.38 2.4399 8,277
11/28/2014 2.3001 2.3001 2.3001 2.3001 4,115
11/26/2014 2.35 2.35 2.35 2.35 00
11/25/2014 2.35 2.382 2.26 2.35 7,931
11/24/2014 2.26 2.35 2.26 2.26 13,002
11/21/2014 2.28 2.35 2.26 2.34 2,590
11/20/2014 2.32 2.32 2.31 2.32 1,003
11/19/2014 2.26 2.35 2.2301 2.32 7,827
11/18/2014 2.39 2.39 2.25 2.34 9,887
11/17/2014 2.26 2.35 2.18 2.32 9,898
11/14/2014 2.329 2.329 2.2601 2.3086 510
11/13/2014 2.25 2.34 2.25 2.33 4,798
11/12/2014 2.35 2.41 2.24 2.35 19,416
11/11/2014 2.35 2.4 2.23 2.35 11,695
11/10/2014 2.3 2.39 2.3 2.3501 1,425
11/07/2014 2.35 2.3601 2.35 2.3501 8,169
11/06/2014 2.2654 2.45 2.2654 2.44 8,939
11/05/2014 2.24 2.266 2.2367 2.266 1,061
11/04/2014 2.18 2.2701 2.18 2.23 13,901
11/03/2014 2.27 2.27 2.18 2.18 5,000
10/31/2014 2.26 2.35 2.26 2.27 7,162
10/30/2014 2.305 2.33 2.26 2.29 4,501
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?