Historical Stock Prices

ATV 
$6.7
*  
0.87
11.49%
Get ATV Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-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 7.56 7.92 6.4 6.7 149,595
02/04/2016 5.82 7.65 5.7 7.57 170,366
02/03/2016 6.5 6.57 5.73 5.92 129,573
02/02/2016 6.85 6.9789 6.2025 6.28 19,409
02/01/2016 6.62 7.1499 6.08 6.57 39,728
01/29/2016 6.66 7.33 6.6001 6.73 104,085
01/28/2016 6.08 6.58 5.8803 6.41 150,291
01/27/2016 6.96 7.44 6.27 6.3 88,316
01/26/2016 6.96 7.38 6.96 7.12 45,225
01/25/2016 7.67 8.36 7.06 7.24 209,194
01/22/2016 8.01 8.08 7.61 7.72 133,953
01/21/2016 7.48 8.17 7.1642 7.75 201,353
01/20/2016 7.86 8.36 7.1 7.6 345,633
01/19/2016 8.3 8.48 7.7 7.72 185,102
01/15/2016 7.5 8.4899 7.22 7.66 371,904
01/14/2016 8.01 8.31 7.17 7.6 563,247
01/13/2016 8 10.56 7.63 8.35 1,746,096
01/12/2016 7.19 7.59 6.6 7.49 642,958
01/11/2016 6.94 10.35 6.92 7.34 8,384,117
01/08/2016 4.64 4.64 3.9 4.01 20,460
01/07/2016 5 5.32 4.452 4.48 97,579
01/06/2016 4.8001 5.3099 4.8001 5 60,146
01/05/2016 5.35 5.6599 4.8 4.94 77,291
01/04/2016 5.24 5.49 4.9 5.44 28,949
12/31/2015 5.61 5.61 5.1104 5.44 30,990
12/30/2015 5.72 5.8 5.3601 5.51 42,975
12/29/2015 5.87 5.87 5.41 5.73 27,023
12/28/2015 5.75 5.86 5.529 5.76 14,664
12/24/2015 5.83 5.93 5.75 5.79 5,477
12/23/2015 5.87 6.2 5.7701 5.93 29,403
12/22/2015 6.47 6.47 5.8 5.8 35,149
12/21/2015 6.6 6.6 6.31 6.37 19,849
12/18/2015 6.3 6.89 6.2425 6.54 50,562
12/17/2015 7.02 7.13 6.5 6.5 59,120
12/16/2015 8 8 7.11 7.14 50,957
12/15/2015 8.24 8.24 7.09 7.09 136,662
12/14/2015 8.75 8.75 7.2459 7.87 169,092
12/11/2015 9.08 9.25 8.62 9.19 92,319
12/10/2015 8.9 9.4 8.9 9.21 90,789
12/09/2015 9.57 10.6 8.6 9.16 587,297
12/08/2015 8.8 10.56 7.68 9.54 552,449
12/07/2015 8.33 11.26 7 9.24 1,162,234
12/04/2015 7.88 9.75 7.73 8.48 1,336,573
12/03/2015 10.8 11.48 6.67 7.48 930,557
12/02/2015 16 16.7799 10.84 11.87 2,204,064
12/01/2015 2.73 20.85 2.6201 19.2 5,101,972
11/30/2015 3.4 3.42 1.77 2.4695 201,675
11/27/2015 3.57 3.57 3.2 3.2 135
11/25/2015 3.36 3.6 3.3333 3.4 1,651
11/24/2015 3.3333 3.3333 3.134 3.2 2,270
11/23/2015 3.5533 3.5533 3.1867 3.1867 496
11/20/2015 3.8667 3.8667 3.4667 3.4667 1,505
11/19/2015 4 4.1333 3.7333 3.8 4,246
11/18/2015 4 4.1707 3.9993 4.1707 1,223
11/17/2015 4.0733 4.0733 4.0667 4.0667 62
11/16/2015 4.3333 4.3333 4.0667 4.0667 256
11/13/2015 4.16 4.6667 4.088 4.3333 2,293
11/12/2015 3.9333 3.9333 3.9333 3.9333 28
11/11/2015 3.874 3.874 3.836 3.836 226
11/10/2015 3.6667 3.866 3.6667 3.7933 1,544
11/09/2015 4.0667 4.0667 3.7533 4 1,546
11/06/2015 4.1333 4.3333 4.1333 4.3333 126
11/05/2015 4.4667 4.4667 4.4667 4.4667 141
11/04/2015 4.3333 4.6667 4.3313 4.4667 5,310
11/03/2015 4.56 4.6667 4.4233 4.5333 660
11/02/2015 4.3333 4.4667 4.3333 4.4667 255
10/30/2015 4.6507 4.6507 4.5333 4.5333 56
10/29/2015 4.8667 5.0067 4.6967 4.7333 2,074
10/28/2015 4.5207 4.7053 4.294 4.7053 580
10/27/2015 4.9687 4.9687 4.6667 4.6667 1,631
10/26/2015 5.2667 5.2667 4.4673 4.6667 5,480
10/23/2015 4.4 4.4 4.1333 4.2907 342
10/22/2015 4.0667 4.2 4.0667 4.2 519
10/21/2015 3.9333 4.3333 3.9333 4.3333 368
10/20/2015 9.2667 9.2667 3.742 4.2 756
10/19/2015 4.3333 4.4 4.2 4.3073 2,276
10/16/2015 4.2667 4.4 4.2 4.4 3,135
10/15/2015 4.3333 4.3333 4.2667 4.2667 526
10/14/2015 4.3333 4.3333 4.2667 4.2667 279
10/13/2015 4.2667 4.4 4.2667 4.3993 444
10/12/2015 4.4 4.4 4.2 4.2 915
10/09/2015 4.2 4.4667 4.2 4.466 2,730
10/08/2015 4.2 4.5127 4.2 4.3973 4,275
10/07/2015 4.1333 4.5333 4.0667 4.5333 6,651
10/06/2015 4.1333 4.4667 4.1333 4.4667 3,217
10/05/2015 4.0673 4.3133 4.0673 4.14 1,872
10/02/2015 3.8667 4.1333 3.7473 4.0133 2,158
10/01/2015 4.734 4.8667 3.9133 4.2127 2,234
09/30/2015 4.618 5.8913 3.8133 4.666 5,916
09/29/2015 5.1733 5.3333 4.14 4.2667 1,071
09/28/2015 5.3333 5.3333 4.7333 4.7333 2,040
09/25/2015 5.4667 5.4667 5.306 5.306 585
09/24/2015 5.8667 5.9073 5.48 5.48 272
09/23/2015 6.0667 6.0667 5.76 5.76 987
09/22/2015 6.6 6.6 6.2 6.332 474
09/21/2015 6.6 6.6 6.6 6.6 25
09/18/2015 7.1333 7.1333 6.5333 6.6667 521
09/17/2015 6.716 7 6.716 6.84 123
09/16/2015 6.4667 7.152 6.4667 6.9333 1,324
09/15/2015 6.3273 6.3273 6.3273 6.3273 53
09/14/2015 6.0693 6.2 6.0693 6.2 92
09/11/2015 6.2 6.4 6.134 6.2 348
09/10/2015 6.4213 6.4213 6.4213 6.4213 152
09/09/2015 6.6 6.6 6.5253 6.5253 166
09/08/2015 6.4007 6.4007 6.4007 6.4007 00
09/04/2015 6.9993 6.9993 6.3333 6.4007 1,282
09/03/2015 6.4667 6.4667 6.4667 6.4667 00
09/02/2015 6.2053 7 6.1393 6.4667 1,279
09/01/2015 6.134 6.134 6.0007 6.0007 465
08/31/2015 6.2287 6.2287 6.2287 6.2287 00
08/28/2015 6.2287 6.2287 6.2287 6.2287 149
08/27/2015 6.4 6.6 6 6.4007 2,766
08/26/2015 6.6673 6.9333 6.4 6.568 1,882
08/25/2015 6.666 6.666 6.4 6.4 445
08/24/2015 7.0667 7.0667 6.6 6.6233 1,461
08/21/2015 6.2667 7.2667 6.2667 6.7467 1,774
08/20/2015 6.4667 6.4667 5.9127 6.1993 456
08/19/2015 6.8 6.8267 6.7333 6.7333 225
08/18/2015 7 7.1333 6.2667 6.4667 2,237
08/17/2015 7 7.0907 7 7.0907 144
08/14/2015 6.6667 6.9333 6.6667 6.9333 1,578
08/13/2015 6.5333 7.0667 6.5333 7 279
08/12/2015 6.6 7.2 6.4667 7 1,285
08/11/2015 6.8 6.8 6.6 6.6667 417
08/10/2015 6.4 6.7333 6.2667 6.6 1,608
08/07/2015 6.734 6.8673 6.4 6.6667 1,783
08/06/2015 6.3333 7.4 6.3333 6.7333 4,655
08/05/2015 7.3333 7.3333 6.2287 6.6667 3,609
08/04/2015 6.7333 7.4667 6 6.6667 3,614
08/03/2015 6.8 6.8 6.3333 6.6667 737
07/31/2015 7 7.5333 6.7333 7.2667 2,299
07/30/2015 7.1993 7.5333 6.6667 7.3333 2,272
07/29/2015 7.0667 7.8667 6.6667 6.9747 1,685
07/28/2015 6.4 7.3333 5.9333 7.0933 6,605
07/27/2015 6.38 6.4667 6.38 6.4667 66
07/24/2015 7.9333 7.9333 6.6667 6.8953 6,089
07/23/2015 7.7993 7.7993 7.7333 7.734 295
07/22/2015 9.3327 9.3327 7.7167 7.734 2,763
07/21/2015 9.1333 9.1333 8.6673 8.7993 1,485
07/20/2015 7.7333 9.1333 7.7333 9.1333 5,686
07/17/2015 6.6667 8.0667 6.666 7.4673 4,344
07/16/2015 6.2667 6.6 6.2667 6.534 739
07/15/2015 6.6667 6.6667 6.2667 6.4 2,231
07/14/2015 6.6007 6.6727 6 6.3993 2,592
07/13/2015 6.8 7.0667 6.496 7 2,674
07/10/2015 6.1067 6.1267 5.7333 6.0667 2,121
07/09/2015 6.1267 6.1333 5.4607 5.6467 17,085
07/08/2015 6 6 4.9013 5.2 3,439
07/07/2015 6.8 6.8667 6.0667 6.0673 4,468
07/06/2015 8.8 8.8 7.2 7.3327 7,685
07/02/2015 9.6667 10.2 8.6 9.1333 4,290
07/01/2015 11.0667 11.0667 9.8667 10.1667 1,310
06/30/2015 10.4667 11.2 10.4267 10.936 699
06/29/2015 11.0667 11.3333 10.4667 10.4667 4,413
06/26/2015 11.4667 11.4667 11.4667 11.4667 103
06/25/2015 12 12 10.9333 11.9333 382
06/24/2015 11.0667 11.6667 10.8667 11.6667 187
06/23/2015 10.8667 11.7333 10.6667 11.2667 1,036
06/22/2015 10.2667 11.5333 10.2667 11.4667 296
06/19/2015 11.2 11.3333 10.1333 10.5333 1,478
06/18/2015 12.3333 12.3333 11.5333 11.6667 1,624
06/17/2015 10.2667 12 10.2007 12 6,078
06/16/2015 11.7333 11.92 10.9333 11.1333 4,838
06/15/2015 10.9333 13.2 10.8 11.7333 19,113
06/12/2015 9.5333 10.666 9.5333 10.32 10,225
06/11/2015 9.5333 9.8367 9.5333 9.5333 1,149
06/10/2015 9.7333 10.1333 9.0667 9.8667 7,639
06/09/2015 8.4 9.0667 8.4 9.0667 8,403
06/08/2015 8.6667 8.6667 8.6667 8.6667 43
06/05/2015 8.6 8.6 8.5333 8.6 1,773
06/04/2015 9.2667 10 8.4667 8.5333 1,544
06/03/2015 8.8 8.8667 8.1567 8.8667 2,850
06/02/2015 8.5333 8.866 8.1333 8.866 2,018
06/01/2015 9.8 9.8 8.534 8.9333 1,624
05/29/2015 10.1333 10.2 9.824 10 977
05/28/2015 9.7333 10.6667 9.2 10.2233 2,096
05/27/2015 10.1333 10.2 9.714 10.2 104
05/26/2015 10.1333 10.1333 9.5333 9.72 1,037
05/22/2015 11.4 11.8 10.0667 10.2667 2,009
05/21/2015 11.0153 11.7667 11.0153 11.0667 735
05/20/2015 11.5667 11.8 11.0667 11.0667 2,238
05/19/2015 11.0667 11.3333 10.6 11.2667 2,733
05/18/2015 10.6667 10.7333 9.604 10.4007 2,186
05/15/2015 10.8187 11.2667 10.734 10.8 2,899
05/14/2015 10.6667 11 10 10.7333 9,320
05/13/2015 13.0667 13.0667 11.1333 11.2 8,389
05/12/2015 13.4 14.5333 12.4687 12.6667 6,747
05/11/2015 12.3333 15.9327 12.0667 13.4 31,144
05/08/2015 9.6667 13.1327 9.3333 11.6667 22,909
05/07/2015 7.9333 9.4 7.9333 9.4 2,240
05/06/2015 8 8 7.8667 7.9013 412
05/05/2015 7.5333 7.9333 7.5333 7.8313 3,614
05/04/2015 8.0667 8.1333 7.2 7.4 3,050
05/01/2015 7 8.3333 7 8.0667 8,509
04/30/2015 6.54 7 6.4 7 3,738
04/29/2015 5.8667 7.5373 5.6667 6.7333 4,147
04/28/2015 6.4 6.5333 5.7333 6.5333 2,906
04/27/2015 5.4667 6.4533 5.3333 6 2,164
04/24/2015 5.9333 6 5.6667 5.68 337
04/23/2015 6 6.1333 5.6667 5.6667 1,014
04/22/2015 5.3333 6.2447 5.3333 5.9327 2,620
04/21/2015 5.3467 5.3467 5.3467 5.3467 00
04/20/2015 5.78 5.78 5.2667 5.3467 2,501
04/17/2015 5.6667 5.9333 5.4133 5.4667 473
04/16/2015 5.68 5.9333 5.68 5.9333 765
04/15/2015 5.8667 6.1327 5.8667 5.9333 1,475
04/14/2015 5.6667 6.4087 5.6667 5.6673 4,427
04/13/2015 5.2667 5.5567 5.2667 5.2667 391
04/10/2015 5.34 5.7333 5.2667 5.4 402
04/09/2015 5.2667 5.66 5.2667 5.4 840
04/08/2015 5.334 5.334 5.2667 5.2667 945
04/07/2015 5 5.3453 5 5.2667 844
04/06/2015 5.8 5.8 5 5.0867 848
04/02/2015 5.4667 5.6333 5 5.4667 1,108
04/01/2015 6.232 6.232 5.4667 5.6 962
03/31/2015 6.4667 6.5207 5.4687 5.7087 2,352
03/30/2015 6.662 7.2667 6.4667 6.666 5,592
03/27/2015 6.6667 6.6673 5.8 6 2,280
03/26/2015 6.6 6.9667 6.6 6.7333 1,024
03/25/2015 6.3333 6.6667 6.3327 6.6667 3,586
03/24/2015 5.8027 6.2693 5.8 6.1333 528
03/23/2015 5.7333 6.5333 5.7333 6.3333 1,220
03/20/2015 5.6667 6.1333 5.5333 5.7333 2,108
03/19/2015 6.5333 6.5333 5.5333 6.066 2,692
03/18/2015 3.5667 6.46 3.5667 6.1333 16,049
03/17/2015 4.1327 4.5327 3.56 3.5607 1,080
03/16/2015 4.908 4.908 3.602 4.1333 1,252
03/13/2015 4.5287 5.6773 4.3333 4.5467 2,274
03/12/2015 4.8 4.8667 4.0667 4.6 2,046
03/11/2015 5.4 5.4 4.5333 4.7333 3,576
03/10/2015 4.5473 5.4087 4.5473 4.942 3,695
03/09/2015 6.134 6.2673 5.2733 5.4 7,002
03/06/2015 6.7333 6.7333 6 6.4667 1,179
03/05/2015 6.5333 6.7333 6.1333 6.3333 1,395
03/04/2015 6.2673 6.2673 6.0667 6.0667 1,348
03/03/2015 6.8667 6.8667 6.3267 6.3333 660
03/02/2015 7.3333 7.3333 6.1333 6.9333 2,457
02/27/2015 6.6667 7.0667 6.6667 6.8667 791
02/26/2015 6.3333 7.066 6.3333 6.6667 1,283
02/25/2015 6.3327 6.374 6.2667 6.3333 1,367
02/24/2015 6.4667 6.8667 6.1333 6.2667 2,361
02/23/2015 6.8 7.3333 6.4133 6.8 2,864
02/20/2015 6.8733 6.9067 6.1333 6.6667 2,508
02/19/2015 7 7 6.6667 6.8667 599
02/18/2015 7.3333 7.7327 7 7 1,921
02/17/2015 7.8667 7.8667 7.3333 7.3333 1,033
02/13/2015 8.3333 8.4007 7.6667 7.8 2,842
02/12/2015 8.2533 8.3993 8.1333 8.3333 2,465
02/11/2015 8.2667 8.6667 8 8.1333 2,169
02/10/2015 8.4667 8.4667 7.6667 7.9333 2,367
02/09/2015 8.9333 8.9333 7.4667 7.9327 6,201
02/06/2015 7.0667 13.6667 7.0667 8.9333 64,673
02/05/2015 6.6067 7.6667 6.3333 7.2667 1,880
*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?