ATVI

Historical Stock Prices

$25.49
*  
0.13
0.51%
Get ATVI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ATVI now
Exchange: NASDAQ
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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 25.5 25.75 25.38 25.49 2,892,594
05/21/2015 25.64 25.72 25.46 25.62 4,636,777
05/20/2015 25.49 25.77 25.4 25.75 4,759,394
05/19/2015 25.6 25.65 25.36 25.48 3,501,897
05/18/2015 25.36 25.62 25.285 25.42 3,815,414
05/15/2015 25.32 25.66 25.15 25.42 8,221,044
05/14/2015 24.79 25.28 24.72 25.17 5,667,036
05/13/2015 24.8 24.97 24.575 24.63 3,733,711
05/12/2015 24.54 24.68 24.27 24.61 5,982,044
05/11/2015 25 25.06 24.62 24.64 5,686,837
05/08/2015 24.65 25.15 24.53 25.045 8,489,643
05/07/2015 23.24 24.6 23.13 24.41 15,116,290
05/06/2015 22.77 23.215 22.66 23.2 8,275,039
05/05/2015 23.16 23.16 22.71 22.71 4,140,491
05/04/2015 23.11 23.27 22.92 23.19 3,453,001
05/01/2015 22.79 23.09 22.79 23.05 3,608,355
04/30/2015 23.2 23.32 22.625 22.815 7,392,028
04/29/2015 23.3 23.585 23.1 23.19 6,498,303
04/28/2015 23.65 23.8 23.37 23.47 4,610,287
04/27/2015 23.98 24.02 23.65 23.72 3,436,718
04/24/2015 23.93 24.03 23.8 23.94 4,273,369
04/23/2015 23.39 23.89 23.38 23.745 3,501,784
04/22/2015 23.38 23.63 23.37 23.49 4,320,061
04/21/2015 23.19 23.5 23.11 23.39 3,162,954
04/20/2015 22.88 23.3 22.84 23.075 3,435,653
04/17/2015 23.02 23.12 22.735 22.805 2,722,126
04/16/2015 22.87 23.22 22.72 23.185 3,852,140
04/15/2015 23.06 23.43 22.895 22.9 5,687,918
04/14/2015 22.79 22.955 22.62 22.92 3,516,211
04/13/2015 22.85 23.03 22.78 22.79 1,912,488
04/10/2015 23.09 23.09 22.8 22.925 3,310,173
04/09/2015 22.9 23.05 22.75 23 3,326,907
04/08/2015 22.76 23.065 22.67 22.96 5,221,558
04/07/2015 22.56 23.03 22.51 22.77 2,840,067
04/06/2015 22.53 22.85 22.43 22.67 3,229,663
04/02/2015 22.47 22.82 22.416 22.64 2,873,629
04/01/2015 22.73 22.78 22.28 22.43 4,826,842
03/31/2015 22.87 22.9 22.5 22.725 5,902,739
03/30/2015 22.83 23.2 22.83 23.02 3,791,723
03/27/2015 22.48 22.81 22.3 22.76 3,312,856
03/26/2015 22.46 22.58 22.31 22.48 5,436,677
03/25/2015 23.16 23.22 22.665 22.7 6,717,573
03/24/2015 23.21 23.42 23 23.18 4,804,930
03/23/2015 23.39 23.435 23.12 23.18 4,803,347
03/20/2015 23.4 23.49 23.25 23.42 6,118,275
03/19/2015 23.6 23.63 23.07 23.15 4,844,252
03/18/2015 23 23.69 22.95 23.58 4,476,937
03/17/2015 23.03 23.21 22.95 23.105 3,781,981
03/16/2015 23.02 23.27 22.99 23.18 3,926,613
03/13/2015 22.66 23.07 22.66 22.99 5,055,651
03/12/2015 23.03 23.28 22.77 22.79 6,279,896
03/11/2015 22.67 22.9 22.44 22.81 3,627,234
03/10/2015 23.2 23.2 22.62 22.74 5,722,668
03/09/2015 23.06 23.36 23.01 23.315 5,643,032
03/06/2015 23.12 23.34 22.965 23.07 4,649,096
03/05/2015 22.91 23.37 22.9 23.29 5,925,852
03/04/2015 23.01 23.099 22.71 22.93 5,289,138
03/03/2015 23.25 23.26 23.05 23.1 5,073,669
03/02/2015 23.32 23.35 23.08 23.245 7,236,598
02/27/2015 23.36 23.51 23.21 23.32 4,485,029
02/26/2015 23.3 23.46 23.09 23.35 6,725,083
02/25/2015 23.21 23.49 23.2 23.455 5,441,774
02/24/2015 23.3 23.65 23.21 23.54 3,756,162
02/23/2015 23.34 23.45 23.11 23.37 3,972,653
02/20/2015 23.36 23.36 23.09 23.31 5,211,664
02/19/2015 23.29 23.345 23.0001 23.315 7,140,359
02/18/2015 23.41 23.57 23.3 23.41 6,256,999
02/17/2015 23.05 23.51 22.97 23.49 6,657,733
02/13/2015 22.94 23.11 22.77 23.11 5,291,429
02/12/2015 22.71 23.15 22.71 22.94 8,652,896
02/11/2015 22.33 22.72 22.2 22.66 10,172,320
02/10/2015 22.07 22.34 21.89 22.28 11,818,080
02/09/2015 22.01 22.18 21.74 22.04 10,617,730
02/06/2015 20.5 22.34 20.28 22.105 34,843,650
02/05/2015 21.67 21.9 21.56 21.82 12,248,920
02/04/2015 21.6 21.74 21.365 21.52 7,527,925
02/03/2015 21.2 21.77 21.15 21.66 9,711,144
02/02/2015 20.9 21.19 20.38 21.125 9,337,186
01/30/2015 20.61 21.19 20.46 20.895 10,933,310
01/29/2015 20.6 20.91 20.34 20.745 6,808,626
01/28/2015 20.73 20.96 20.335 20.67 10,122,020
01/27/2015 20.7 20.73 20.25 20.47 5,033,770
01/26/2015 20.65 20.87 20.5202 20.835 5,989,819
01/23/2015 20.59 20.83 20.52 20.65 5,917,984
01/22/2015 20.16 20.6 20.05 20.59 7,917,089
01/21/2015 20.11 20.18 19.93 20.1 7,115,504
01/20/2015 20.34 20.34 19.8 20.22 8,535,636
01/16/2015 19.62 20.3 19.58 20.25 19,269,560
01/15/2015 18.91 19 18.52 18.55 6,394,353
01/14/2015 18.73 19.02 18.56 18.93 9,041,325
01/13/2015 19.12 19.15 18.43 18.56 6,447,414
01/12/2015 19.08 19.13 18.6101 18.86 8,216,684
01/09/2015 19.28 19.35 18.86 18.9 8,727,937
01/08/2015 19.25 19.49 19.14 19.25 17,655,480
01/07/2015 19.59 19.7399 18.86 19.055 16,559,020
01/06/2015 19.88 19.97 19.355 19.48 6,390,568
01/05/2015 20.14 20.18 19.78 19.85 5,008,383
01/02/2015 20.24 20.284 19.99 20.13 3,233,425
12/31/2014 20.26 20.41 20.14 20.15 3,449,016
12/30/2014 20.31 20.4 20.22 20.24 3,521,185
12/29/2014 20.38 20.51 20.35 20.36 3,214,619
12/26/2014 20.45 20.51 20.33 20.42 3,085,364
12/24/2014 20.32 20.45 20.23 20.35 1,613,850
12/23/2014 20.42 20.61 20.22 20.23 5,391,441
12/22/2014 20.36 20.54 20.21 20.3 3,569,086
12/19/2014 20.11 20.47 20.1 20.25 7,881,166
12/18/2014 20.05 20.08 19.625 20.04 7,858,014
12/17/2014 19.43 19.72 19.13 19.67 10,996,840
12/16/2014 19.85 19.98 19.35 19.38 9,767,361
12/15/2014 20.1 20.29 19.82 20.02 5,744,657
12/12/2014 19.54 20.17 19.47 19.9 11,741,850
12/11/2014 20.5 20.79 20.3 20.34 4,787,171
12/10/2014 20.9 20.9899 20.44 20.49 5,381,427
12/09/2014 20.76 21.03 20.45 20.97 5,746,132
12/08/2014 21.69 21.77 20.77 20.92 6,415,501
12/05/2014 21.72 21.87 21.6 21.79 5,565,287
12/04/2014 21.48 21.98 21.48 21.77 8,245,885
12/03/2014 21.17 21.54 20.77 21.48 8,967,295
12/02/2014 21.06 21.185 20.86 21.14 4,803,864
12/01/2014 21.63 21.63 20.96 21.05 7,695,577
11/28/2014 21.68 21.85 21.415 21.65 4,069,476
11/26/2014 21.77 21.88 21.53 21.82 6,997,324
11/25/2014 21.28 21.86 21.23 21.73 11,208,900
11/24/2014 21 21.34 20.84 21.3 6,343,618
11/21/2014 21.45 21.49 21.05 21.17 12,111,500
11/20/2014 20.15 21.13 20.1 21.11 24,142,410
11/19/2014 20.32 20.32 19.53 19.57 10,534,930
11/18/2014 19.99 20.18 19.91 20.01 6,300,274
11/17/2014 20.06 20.16 19.87 19.9 5,675,427
11/14/2014 20.24 20.26 19.88 20.1 10,318,750
11/13/2014 20.39 20.41 20.01 20.335 7,488,364
11/12/2014 20.58 20.7 20.31 20.41 6,619,233
11/11/2014 21.12 21.16 20.5 20.61 6,866,565
11/10/2014 20.64 20.96 20.64 20.92 8,493,655
11/07/2014 20.53 20.855 20.28 20.65 11,826,000
11/06/2014 20.88 20.93 20.46 20.58 13,832,550
11/05/2014 21.3 21.5 20.14 20.83 29,603,490
11/04/2014 20.33 20.45 19.83 19.95 12,109,580
11/03/2014 20.215 20.38 20.02 20.3 10,381,570
10/31/2014 19.83 20.005 19.77 19.95 10,058,040
10/30/2014 19.01 19.63 19.01 19.58 10,293,160
10/29/2014 19.27 19.41 18.97 19.04 10,196,590
10/28/2014 19.12 19.32 19.08 19.23 8,264,206
10/27/2014 19.17 19.25 18.98 18.99 14,706,490
10/24/2014 19.05 19.35 18.97 19.17 9,758,130
10/23/2014 19.18 19.25 18.98 19.06 5,875,385
10/22/2014 19.37 19.37 19 19.04 5,357,611
10/21/2014 19.02 19.24 18.93 19.24 9,764,177
10/20/2014 18.81 18.92 18.67 18.87 6,568,899
10/17/2014 19.19 19.44 18.81 18.85 8,996,122
10/16/2014 18.39 19.34 18.28 18.99 13,359,080
10/15/2014 18 18.74 17.725 18.72 12,157,210
10/14/2014 18.53 18.74 18.08 18.21 8,681,891
10/13/2014 18.79 19.035 18.39 18.42 9,169,384
10/10/2014 19.95 20.08 18.7 18.71 20,037,970
10/09/2014 20.74 20.74 20.03 20.08 5,516,639
10/08/2014 20.15 20.73 19.91 20.64 15,863,550
10/07/2014 20.64 20.64 20.08 20.13 8,093,318
10/06/2014 20.81 20.81 20.475 20.64 4,760,306
10/03/2014 20.49 20.79 20.41 20.71 5,952,411
10/02/2014 20.54 20.62 19.96 20.405 6,734,486
10/01/2014 20.84 20.87 20.44 20.59 6,161,320
09/30/2014 20.93 21.06 20.65 20.79 7,111,632
09/29/2014 21.14 21.23 20.82 20.91 4,811,601
09/26/2014 21.02 21.37 20.94 21.25 6,363,922
09/25/2014 21.2 21.21 20.951 21.01 7,398,349
09/24/2014 21.28 21.375 21.055 21.21 6,927,294
09/23/2014 21.5 21.63 21.21 21.28 7,434,296
09/22/2014 21.74 21.82 21.62 21.69 5,580,270
09/19/2014 21.91 22 21.56 21.82 8,804,595
09/18/2014 21.59 21.87 21.32 21.77 9,120,589
09/17/2014 22.31 22.41 21.41 21.44 16,395,380
09/16/2014 22.33 22.52 22.165 22.21 6,673,251
09/15/2014 23.4 23.48 22.22 22.31 13,716,910
09/12/2014 23.8 23.87 23.17 23.39 8,784,862
09/11/2014 23.78 24.08 23.7 23.87 5,008,338
09/10/2014 24.12 24.18 23.28 23.81 9,605,531
09/09/2014 23.86 24 23.48 23.73 9,387,026
09/08/2014 23.89 23.9997 23.46 23.86 8,696,636
09/05/2014 23.88 24.025 23.65 24.02 4,126,578
09/04/2014 23.9 24.1599 23.76 23.79 4,612,146
09/03/2014 23.77 24.12 23.77 23.945 8,347,085
09/02/2014 23.53 23.755 23.35 23.74 6,068,170
08/29/2014 23.38 23.54 23.19 23.54 7,152,521
08/28/2014 23.04 23.37 23.03 23.35 3,419,283
08/27/2014 23.07 23.19 23.04 23.19 3,209,276
08/26/2014 23.1 23.15 22.8 23.01 4,542,689
08/25/2014 23.22 23.29 23.01 23.04 2,679,474
08/22/2014 23.28 23.33 23 23.13 2,820,877
08/21/2014 23.06 23.21 23.01 23.16 4,233,222
08/20/2014 23 23.22 22.9605 23.08 4,251,920
08/19/2014 23.25 23.25 23 23.01 5,581,982
08/18/2014 23.4 23.5 23.19 23.27 5,456,161
08/15/2014 23.54 23.54 23.14 23.36 7,977,525
08/14/2014 23.09 23.34 23.03 23.31 5,688,588
08/13/2014 23.25 23.25 22.71 23.01 5,339,182
08/12/2014 22.71 22.93 22.67 22.81 5,454,716
08/11/2014 22.65 23.17 22.65 22.8 6,684,576
08/08/2014 22.57 22.72 22.33 22.54 5,841,016
08/07/2014 22.7 22.8899 22.275 22.4 5,661,729
08/06/2014 23.64 23.79 22.54 22.95 9,297,764
08/05/2014 22.69 22.79 22.22 22.36 6,999,000
08/04/2014 22.55 22.8 22.46 22.61 7,469,194
08/01/2014 22.42 22.565 22.25 22.44 4,587,378
07/31/2014 22.83 22.83 22.12 22.38 6,498,700
07/30/2014 23.01 23.08 22.77 22.89 6,222,599
07/29/2014 23.29 23.38 22.92 22.96 6,572,067
07/28/2014 23.09 23.43 22.91 23.37 6,655,206
07/25/2014 23.1 23.3799 22.91 22.985 4,097,019
07/24/2014 23.2 23.24 23.08 23.19 3,187,974
07/23/2014 23.07 23.3 22.99 23.12 6,227,374
07/22/2014 22.93 22.97 22.68 22.94 5,397,519
07/21/2014 22.85 22.92 22.59 22.79 3,046,193
07/18/2014 22.79 23 22.65 22.93 6,471,409
07/17/2014 22.88 23.01 22.53 22.57 5,353,198
07/16/2014 22.85 23.215 22.7 23.02 7,605,551
07/15/2014 22.53 22.93 22.41 22.75 6,532,842
07/14/2014 22.58 22.71 22.45 22.59 4,389,301
07/11/2014 22.44 22.47 22.25 22.44 2,219,864
07/10/2014 22.29 22.6 22.25 22.44 4,511,912
07/09/2014 22.4 22.58 22.39 22.52 3,946,056
07/08/2014 22.5 22.61 22.25 22.31 6,643,899
07/07/2014 22.52 22.67 22.38 22.59 5,359,565
07/03/2014 22.52 22.78 22.4748 22.67 2,590,722
07/02/2014 22.49 22.59 22.38 22.47 2,940,930
07/01/2014 22.39 22.63 22.21 22.55 6,115,310
06/30/2014 21.96 22.36 21.935 22.3 6,253,778
06/27/2014 21.96 22.4 21.92 21.92 26,895,970
06/26/2014 21.98 22.07 21.74 21.8 7,037,442
06/25/2014 21.85 22.1 21.75 22.04 4,619,611
06/24/2014 22 22.21 21.855 21.9 5,361,709
06/23/2014 22.11 22.15 21.78 22.095 8,967,060
06/20/2014 22.13 22.22 21.94 22.01 9,030,320
06/19/2014 21.89 22.08 21.66 22.03 5,458,058
06/18/2014 21.85 21.98 21.63 21.82 5,249,628
06/17/2014 21.49 21.85 21.42 21.81 6,833,752
06/16/2014 21.43 21.55 21.29 21.43 4,063,590
06/13/2014 21.36 21.51 21.25 21.41 3,488,327
06/12/2014 21.5 21.61 21.28 21.32 10,526,190
06/11/2014 21.34 21.57 21.3 21.48 7,429,699
06/10/2014 21.25 21.48 21.2 21.45 8,125,203
06/09/2014 20.97 21.35 20.9 21.29 11,098,710
06/06/2014 20.94 21 20.74 20.92 6,182,877
06/05/2014 20.8 20.81 20.36 20.71 4,871,367
06/04/2014 20.73 20.85 20.71 20.73 4,942,969
06/03/2014 20.52 20.78 20.51 20.75 7,689,661
06/02/2014 20.82 20.82 20.52 20.62 3,490,864
05/30/2014 20.81 20.83 20.51 20.78 10,297,150
05/29/2014 20.57 20.81 20.43 20.75 10,602,410
05/28/2014 20.57 20.615 20.32 20.33 8,307,906
05/27/2014 20.7 20.77 20.5 20.58 6,048,144
05/23/2014 20.61 20.7 20.39 20.68 5,982,271
05/22/2014 20.93 21 20.5 20.53 18,897,530
*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?