Quantcast

Historical Stock Prices

ATKR 
$24.11
*  
0.11
0.46%
Get ATKR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ATKR now
Exchange:NYSE
Industry: Miscellaneous
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 23.99 24.25 23.85 24.11 278,363
04/17/2019 23.8 24.15 23.72 24 293,021
04/16/2019 23.15 23.88 23 23.78 583,242
04/15/2019 23.18 23.3 23.04 23.22 266,727
04/12/2019 23.1 23.4 23.02 23.13 195,425
04/11/2019 22.78 22.97 22.655 22.94 212,869
04/10/2019 22.53 22.81 22.38 22.78 215,193
04/09/2019 22.81 22.81 22.39 22.51 247,037
04/08/2019 22.99 23.05 22.76 23.04 404,421
04/05/2019 22.88 23.26 22.85 23.17 240,033
04/04/2019 22.36 22.91 22.35 22.82 167,527
04/03/2019 22.25 22.48 22.13 22.42 422,369
04/02/2019 22.26 22.4 22 22.06 208,138
04/01/2019 21.75 22.36 21.75 22.29 268,147
03/29/2019 21.55 21.96 21.47 21.53 366,699
03/28/2019 21.11 21.46 21.03 21.39 204,738
03/27/2019 21.18 21.4 20.79 21.04 151,996
03/26/2019 21.31 21.58 20.97 21.19 154,177
03/25/2019 20.76 21.18 20.52 21.1 190,797
03/22/2019 21.75 21.75 20.73 20.73 257,909
03/21/2019 21.58 22.1099 21.58 21.93 174,269
03/20/2019 22.17 22.23 21.535 21.72 282,121
03/19/2019 22.65 22.695 22.27 22.32 167,562
03/18/2019 22.1 22.53 22.1 22.52 189,857
03/15/2019 21.81 22.15 21.6 22.12 407,468
03/14/2019 21.92 21.98 21.585 21.7 251,426
03/13/2019 21.76 22.16 21.65 21.99 189,591
03/12/2019 21.69 21.775 21.5 21.65 320,547
03/11/2019 21.53 21.78 21.53 21.64 626,611
03/08/2019 21.6 21.75 21.46 21.62 181,527
03/07/2019 22.1 22.1 21.65 21.81 375,459
03/06/2019 22.26 22.48 22.11 22.18 352,522
03/05/2019 22.91 22.91 22.17 22.22 392,558
03/04/2019 23.12 23.31 22.86 22.88 344,232
03/01/2019 23.32 23.47 22.82 23 215,701
02/28/2019 23.26 23.26 22.995 23.1 182,760
02/27/2019 23.39 23.48 23.27 23.29 196,378
02/26/2019 23.98 24.11 23.48 23.49 273,922
02/25/2019 24.2 24.3 24.01 24.02 297,867
02/22/2019 24.11 24.31 23.87 24.04 267,014
02/21/2019 23.98 24.25 23.87 23.96 398,808
02/20/2019 24.02 24.46 23.935 24.2 424,759
02/19/2019 24.15 24.21 23.82 23.92 460,113
02/15/2019 23.36 24.19 23.12 24.18 485,667
02/14/2019 23.15 23.38 22.88 23.12 341,107
02/13/2019 23.49 23.6 23.2 23.26 317,059
02/12/2019 22.95 23.4 22.9 23.32 335,702
02/11/2019 22.76 22.898 22.57 22.83 321,973
02/08/2019 23.49 23.58 22.4094 22.56 441,001
02/07/2019 23.92 24 23.13 23.75 546,848
02/06/2019 23.8 25.43 23.67 23.96 818,322
02/05/2019 23.31 23.98 23.27 23.49 466,163
02/04/2019 22.95 23.42 22.86 23.39 377,396
02/01/2019 23.19 23.42 22.8002 23.01 405,818
01/31/2019 22.33 23.29 22.23 23.19 429,254
01/30/2019 22.29 22.4 21.93 22.35 198,301
01/29/2019 21.81 22.19 21.7117 22.17 234,017
01/28/2019 21.75 21.995 21.59 21.71 218,480
01/25/2019 21.98 22.22 21.875 22.1 330,567
01/24/2019 21.48 21.98 21.48 21.68 169,864
01/23/2019 21.98 22.115 21.32 21.5 278,791
01/22/2019 22.02 22.2 21.66 21.9 225,617
01/18/2019 22.14 22.4 21.95 22.19 148,905
*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