|
Closing price on 10/16/2017
|
|
| Open |
2.70 |
| High |
3.10 |
| Low |
2.60 |
| Volume |
438,200 |
| Split-adjusted Price |
2.90 |
|
|
ATB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
-0.10 / -3.33%
|
2.70
|
3.10
|
2.60
|
2.90
|
2.72
|
2.90
|
438,200
|
|
|
10/13/2017
|
-0.40 / -11.76%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
318,500
|
|
|
10/12/2017
|
-0.60 / -15.00%
|
3.40
|
4.20
|
3.40
|
3.40
|
3.52
|
3.40
|
171,600
|
|
|
10/11/2017
|
+0.50 / +14.29%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
851,100
|
|
|
10/10/2017
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.49
|
3.50
|
668,200
|
|
|
10/9/2017
|
+0.40 / +14.81%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
25,000
|
|
|
10/6/2017
|
+0.30 / +12.50%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
81,800
|
|
|
10/5/2017
|
+0.10 / +4.35%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.39
|
2.40
|
441,600
|
|
|
10/4/2017
|
-0.20 / -8.00%
|
2.20
|
2.30
|
2.00
|
2.30
|
2.05
|
2.30
|
90,300
|
|
|
10/3/2017
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.26
|
2.50
|
111,100
|
|
|
10/2/2017
|
-0.40 / -13.79%
|
2.80
|
2.90
|
2.50
|
2.50
|
2.55
|
2.50
|
64,300
|
|
|
9/29/2017
|
-0.30 / -9.09%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
80,300
|
|
|
9/28/2017
|
-0.50 / -13.16%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,400
|
|
|
9/27/2017
|
-0.60 / -13.64%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
15,700
|
|
|
9/26/2017
|
-0.70 / -13.73%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
10,500
|
|
|
9/25/2017
|
-0.90 / -15.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
500
|
|
|
9/22/2017
|
-1.00 / -14.29%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,300
|
|
|
9/21/2017
|
-1.20 / -14.63%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
9/20/2017
|
-1.40 / -14.58%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
|
9/19/2017
|
-1.60 / -14.29%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/13/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/8/2017
|
+1.20 / +12.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
9/7/2017
|
+0.20 / +2.04%
|
11.20
|
11.20
|
10.00
|
10.00
|
11.19
|
10.00
|
11,400
|
|
|
9/6/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|