Quantcast

Historical Stock Prices

ATGE 
$48
*  
0.57
1.17%
Get ATGE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ATGE 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 48.44 48.95 47.92 48 174,052
04/17/2019 49.45 49.68 48.39 48.57 231,604
04/16/2019 49.36 49.38 48.76 49.18 183,952
04/15/2019 48.65 49.03 48.25 49.02 239,250
04/12/2019 48.58 48.87 48.085 48.58 253,952
04/11/2019 48.45 48.56 47.85 48.33 213,483
04/10/2019 47.81 48.51 47.39 48.36 217,853
04/09/2019 47.75 48.34 47.55 47.66 243,540
04/08/2019 47.68 48.22 47.18 47.95 241,302
04/05/2019 48.01 48.415 47.62 47.84 587,504
04/04/2019 47.57 48.03 47.35 47.87 231,696
04/03/2019 46.92 47.72 46.86 47.48 325,416
04/02/2019 46.9 46.9 46.3 46.48 242,435
04/01/2019 46.59 47.05 46.05 46.93 335,644
03/29/2019 46.38 47.085 46.21 46.32 385,007
03/28/2019 45.51 46.1 45.5 46.05 183,816
03/27/2019 45.51 45.765 45.09 45.42 209,500
03/26/2019 45.73 46.29 45.54 45.67 214,997
03/25/2019 45.69 46.01 45.19 45.53 316,681
03/22/2019 47.54 47.69 45.95 45.97 311,033
03/21/2019 47.16 48.28 47.16 47.9 343,842
03/20/2019 48.23 48.59 46.71 47.3 381,586
03/19/2019 48.94 49.275 48.29 48.32 285,050
03/18/2019 48.87 49.3 48.65 48.83 415,016
03/15/2019 48.46 49.56 48.46 48.84 787,830
03/14/2019 48.57 48.7 48.23 48.32 317,113
03/13/2019 48.14 49.03 48.06 48.67 396,369
03/12/2019 48.19 48.655 47.69 48.03 214,665
03/11/2019 47.55 48.34 47.4 48.2 282,426
03/08/2019 47.01 47.8 46.7 47.4 399,119
03/07/2019 47.68 47.68 47.01 47.27 400,381
03/06/2019 48.11 48.33 47.49 47.77 295,070
03/05/2019 48.09 48.42 47.95 48.09 239,266
03/04/2019 49.32 49.32 48.03 48.07 346,862
03/01/2019 48.51 49.455 48.44 49.26 304,480
02/28/2019 48 48.52 48 48.2 318,578
02/27/2019 48.13 48.39 47.73 48.02 332,314
02/26/2019 48.95 49.1 48.28 48.33 317,134
02/25/2019 49.35 49.6 48.83 48.96 332,211
02/22/2019 49.48 49.48 48.77 49.24 310,134
02/21/2019 48.18 49.67 48.18 49.24 419,054
02/20/2019 49.1 49.15 48.04 48.15 319,719
02/19/2019 48.28 49.2 48.18 49.03 321,130
02/15/2019 48.58 49.12 47.94 48.47 364,075
02/14/2019 47.8 48.71 47.68 48.15 370,559
02/13/2019 47.6 48.49 47.55 48.24 384,397
02/12/2019 48.08 48.44 47.29 47.64 301,195
02/11/2019 47.91 48.44 47.57 47.77 401,690
02/08/2019 48.56 49.88 47.13 47.79 747,362
02/07/2019 49.04 49.98 48.49 49 241,284
02/06/2019 49.51 49.71 48.9801 49.41 189,482
02/05/2019 49.78 50.13 49.415 49.56 346,899
02/04/2019 49.21 49.92 48.96 49.65 220,254
02/01/2019 48.9 49.31 48.65 49.26 272,405
01/31/2019 49.17 49.49 48.73 48.9 314,876
01/30/2019 49.01 49.37 48.36 49.24 299,029
01/29/2019 49.41 49.46 48.61 48.8 228,316
01/28/2019 49.16 49.45 48.62 49.22 282,078
01/25/2019 49.46 49.8 49.23 49.66 183,869
01/24/2019 49.04 49.37 48.54 49.07 239,580
01/23/2019 48.85 49.53 48.7 49.15 312,601
01/22/2019 48.72 49.44 48.28 48.7 295,259
01/18/2019 48.18 49.07 48.01 48.88 329,524
*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?



Smart Portfolio