|
Closing price on 9/5/2016
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.60 |
| Volume |
15,680 |
| Split-adjusted Price |
1.60 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
15,680
|
|
|
9/1/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
26,700
|
|
|
8/31/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
27,360
|
|
|
8/30/2016
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
56,030
|
|
|
8/29/2016
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
11,910
|
|
|
8/26/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
14,260
|
|
|
8/25/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
27,570
|
|
|
8/24/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
16,510
|
|
|
8/23/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
219,780
|
|
|
8/22/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
151,110
|
|
|
8/19/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.43
|
2.50
|
126,760
|
|
|
8/18/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
354,060
|
|
|
8/17/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
219,200
|
|
|
8/16/2016
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.52
|
2.50
|
313,660
|
|
|
8/15/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
23,350
|
|
|
8/12/2016
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
155,120
|
|
|
8/11/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
277,170
|
|
|
8/10/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
22,190
|
|
|
8/9/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
21,840
|
|
|
8/8/2016
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.37
|
2.50
|
401,230
|
|
|
8/5/2016
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
20,450
|
|
|
8/4/2016
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
23,220
|
|
|
8/3/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
87,570
|
|
|
8/2/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.74
|
2.70
|
262,150
|
|
|
8/1/2016
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
55,210
|
|
|
7/29/2016
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.02
|
3.00
|
144,890
|
|
|
7/28/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
44,920
|
|
|
7/27/2016
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
133,820
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
131,510
|
|
|
7/25/2016
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.07
|
3.00
|
328,070
|
|
|