Historical Stock Prices

ATV 
$1.37
*  
0.155
10.16%
Get ATV Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 1.45 1.53 1.29 1.37 28,602
07/01/2015 1.66 1.66 1.48 1.525 8,732
06/30/2015 1.57 1.68 1.564 1.6404 4,662
06/29/2015 1.66 1.7 1.57 1.57 29,417
06/26/2015 1.72 1.72 1.72 1.72 684
06/25/2015 1.8 1.8 1.64 1.79 2,548
06/24/2015 1.66 1.75 1.63 1.75 1,244
06/23/2015 1.63 1.76 1.6 1.69 6,907
06/22/2015 1.54 1.73 1.54 1.72 1,976
06/19/2015 1.68 1.7 1.52 1.58 9,853
06/18/2015 1.85 1.85 1.73 1.75 10,830
06/17/2015 1.54 1.8 1.5301 1.8 40,522
06/16/2015 1.76 1.788 1.64 1.67 32,254
06/15/2015 1.64 1.98 1.62 1.76 127,423
06/12/2015 1.43 1.5999 1.43 1.548 68,168
06/11/2015 1.43 1.4755 1.43 1.43 7,659
06/10/2015 1.46 1.52 1.36 1.48 50,925
06/09/2015 1.26 1.36 1.26 1.36 56,017
06/08/2015 1.3 1.3 1.3 1.3 284
06/05/2015 1.29 1.29 1.28 1.29 11,823
06/04/2015 1.39 1.5 1.27 1.28 10,296
06/03/2015 1.32 1.33 1.2235 1.33 19,001
06/02/2015 1.28 1.3299 1.22 1.3299 13,453
06/01/2015 1.47 1.47 1.2801 1.34 10,829
05/29/2015 1.52 1.53 1.4736 1.5 6,511
05/28/2015 1.46 1.6 1.38 1.5335 13,976
05/27/2015 1.52 1.53 1.4571 1.53 695
05/26/2015 1.52 1.52 1.43 1.458 6,914
05/22/2015 1.71 1.77 1.51 1.54 13,396
05/21/2015 1.6523 1.765 1.6523 1.66 4,901
05/20/2015 1.735 1.77 1.66 1.66 14,919
05/19/2015 1.66 1.7 1.59 1.69 18,217
05/18/2015 1.6 1.61 1.4406 1.5601 14,575
05/15/2015 1.6228 1.69 1.6101 1.62 19,325
05/14/2015 1.6 1.65 1.5 1.61 62,135
05/13/2015 1.96 1.96 1.67 1.68 55,924
05/12/2015 2.01 2.18 1.8703 1.9 44,979
05/11/2015 1.85 2.3899 1.81 2.01 207,624
05/08/2015 1.45 1.9699 1.4 1.75 152,729
05/07/2015 1.19 1.41 1.19 1.41 14,936
05/06/2015 1.2 1.2 1.18 1.1852 2,746
05/05/2015 1.13 1.19 1.13 1.1747 24,096
05/04/2015 1.21 1.22 1.08 1.11 20,331
05/01/2015 1.05 1.25 1.05 1.21 56,728
04/30/2015 0.981 1.05 0.96 1.05 24,921
04/29/2015 0.88 1.1306 0.85 1.01 27,646
04/28/2015 0.96 0.98 0.86 0.98 19,373
04/27/2015 0.82 0.968 0.8 0.9 14,428
04/24/2015 0.89 0.9 0.85 0.852 2,244
04/23/2015 0.9 0.92 0.85 0.85 6,761
04/22/2015 0.8 0.9367 0.8 0.8899 17,467
04/21/2015 0.802 0.802 0.802 0.802 00
04/20/2015 0.867 0.867 0.79 0.802 16,671
04/17/2015 0.85 0.89 0.812 0.82 3,151
04/16/2015 0.852 0.89 0.852 0.89 5,098
04/15/2015 0.88 0.9199 0.88 0.89 9,833
04/14/2015 0.85 0.9613 0.85 0.8501 29,511
04/13/2015 0.79 0.8335 0.79 0.79 2,610
04/10/2015 0.801 0.86 0.79 0.81 2,679
04/09/2015 0.79 0.849 0.79 0.81 5,602
04/08/2015 0.8001 0.8001 0.79 0.79 6,300
04/07/2015 0.75 0.8018 0.75 0.79 5,626
04/06/2015 0.87 0.87 0.75 0.763 5,654
*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?