|
Closing price on 11/6/2017
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
130,400 |
| Split-adjusted Price |
2.20 |
|
|
ATB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
130,400
|
|
|
11/3/2017
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.36
|
2.30
|
115,400
|
|
|
11/2/2017
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.20
|
2.50
|
2.33
|
2.50
|
59,000
|
|
|
11/1/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
34,400
|
|
|
10/31/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.25
|
2.30
|
103,100
|
|
|
10/30/2017
|
-0.10 / -4.00%
|
2.70
|
2.70
|
2.30
|
2.40
|
2.43
|
2.40
|
93,500
|
|
|
10/27/2017
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
178,990
|
|
|
10/26/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.57
|
2.60
|
71,000
|
|
|
10/25/2017
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.68
|
2.80
|
152,900
|
|
|
10/24/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
174,500
|
|
|
10/23/2017
|
-0.30 / -10.34%
|
3.00
|
3.00
|
2.50
|
2.60
|
2.68
|
2.60
|
165,100
|
|
|
10/20/2017
|
+0.20 / +7.14%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.92
|
3.00
|
71,900
|
|
|
10/19/2017
|
-0.40 / -12.50%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
299,500
|
|
|
10/18/2017
|
+0.10 / +3.23%
|
3.40
|
3.50
|
3.00
|
3.20
|
3.24
|
3.20
|
523,700
|
|
|
10/17/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.09
|
3.10
|
28,600
|
|
|
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
|
|
|