Quantcast

Historical Stock Prices

ATV 
$21.39
*  
0.46
2.11%
Get ATV Alerts
*Delayed - data as of Nov. 16, 2018  -  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
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 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 21.53 22 21.39 21.39 1,024
11/15/2018 21.31 22.1699 20.9 21.85 1,869
11/14/2018 22.67 23 20.95 21.07 3,281
11/13/2018 21.57 21.99 21.4648 21.99 747
11/12/2018 20.19 22.7237 20.19 21.3 22,040
11/09/2018 20.4089 20.4768 20.1975 20.1975 1,548
11/08/2018 19.72 20.296 18.76 18.76 3,815
11/07/2018 19.24 19.82 18.6501 19.82 4,217
11/06/2018 18.41 19.3242 18.41 18.6 2,938
11/05/2018 19.5 19.74 18.2487 19.181 6,321
11/02/2018 19.77 20.55 19.695 19.695 3,338
11/01/2018 18.72 19.6118 18.72 19.4 2,588
10/31/2018 19.02 19.1502 18 18.9996 10,319
10/30/2018 20.75 21.23 18.02 19 21,589
10/29/2018 22.01 22.49 20.5149 20.81 5,053
10/26/2018 23.68 23.68 21.63 21.82 13,392
10/25/2018 23.49 24.7 22.9 24.3 10,914
10/24/2018 31.9 31.9 22 23.17 41,949
10/23/2018 33.6 33.6 31.35 32.2 15,722
10/22/2018 28 30.83 27.9615 30.806 14,309
10/19/2018 25.68 28 25.2 27.2325 19,698
10/18/2018 23.99 24.4999 23.49 24 12,511
10/17/2018 23.24 24.1 23.24 23.49 1,417
10/16/2018 21.59 24.2976 21.59 23.5198 18,402
10/15/2018 21.5 21.8219 21.2 21.5 3,744
10/12/2018 21.4 21.5 20.6324 21.2 2,907
10/11/2018 20.46 20.46 20.0773 20.0773 977
10/10/2018 20.9 20.9 20.001 20.49 1,413
10/09/2018 20.9 21.16 20.9 20.9027 2,350
10/08/2018 21 21.19 20 21.19 7,319
10/05/2018 20.2 21 20.2 20.55 3,086
10/04/2018 20.5 20.5 20.132 20.15 1,373
10/03/2018 19.16 21.1 19.16 20.8 6,869
10/02/2018 19.11 19.1903 19.11 19.11 2,411
10/01/2018 19.25 20 19.1561 20 3,023
09/28/2018 19.6 19.6587 19 19 2,062
09/27/2018 19.45 19.45 18.95 19.43 4,427
09/26/2018 18.64 18.7949 18.64 18.7949 993
09/25/2018 18.6 19.05 18.6 18.61 1,122
09/24/2018 18.58 19.09 18.58 19.09 1,678
09/21/2018 19.28 19.49 18.8 19.0994 2,924
09/20/2018 19.14 19.7596 19.14 19.32 1,217
09/19/2018 19.13 19.697 19.13 19.5556 1,217
09/18/2018 19.19 19.3147 19.1305 19.2 2,181
09/17/2018 19.29 19.9 19.25 19.4952 2,882
09/14/2018 20.4 20.684 18.87 20 7,505
09/13/2018 20.2251 20.45 19.885 20.095 4,165
09/12/2018 21.06 21.06 19.6781 20.4539 8,534
09/11/2018 21.81 21.81 21.03 21.06 4,514
09/10/2018 21.13 21.7802 20.6812 21.24 4,326
09/07/2018 22.26 22.26 21.595 21.88 4,190
09/06/2018 22.01 22.01 20.84 21.4727 5,713
09/05/2018 21 22.673 20.7388 22.005 12,780
09/04/2018 20.05 20.5 20.02 20.05 3,591
08/31/2018 18.65 19.7037 18.65 19.7037 4,656
08/30/2018 19.3 19.3 18.631 19.021 1,724
08/29/2018 19.68 19.68 18.75 19.3233 2,921
08/28/2018 19.79 19.79 19 19.7 6,099
08/27/2018 18.8 19.79 18.78 19.67 8,965
08/24/2018 19.08 19.6871 18.6991 18.72 1,892
08/23/2018 20.22 20.22 17.7 19.1 11,691
08/22/2018 19.85 20.595 19.85 20.24 2,917
08/21/2018 21.06 21.9 20.2 20.34 6,472
08/20/2018 19.87 22.98 19.55 20.98 11,333
08/17/2018 18.35 19.7037 18.32 19.5485 3,025
08/16/2018 17.95 19.37 17.56 18.35 9,389
*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