|
Closing price on 12/15/2017
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
103,100 |
| Split-adjusted Price |
1.60 |
|
|
ATB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
103,100
|
|
|
12/14/2017
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.56
|
1.70
|
510,700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
311,900
|
|
|
12/12/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.52
|
1.50
|
98,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.64
|
1.60
|
75,400
|
|
|
12/8/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
102,100
|
|
|
12/7/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
159,700
|
|
|
12/6/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
165,600
|
|
|
12/5/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
319,800
|
|
|
12/4/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
198,900
|
|
|
12/1/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
266,800
|
|
|
11/30/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.78
|
1.70
|
184,800
|
|
|
11/29/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
577,600
|
|
|
11/28/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
215,100
|
|
|
11/27/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
247,100
|
|
|
11/24/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
116,900
|
|
|
11/23/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
152,810
|
|
|
11/22/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
232,700
|
|
|
11/21/2017
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
311,400
|
|
|
11/20/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
108,400
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
1.90
|
2.00
|
2.04
|
2.00
|
227,800
|
|
|
11/16/2017
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.99
|
2.00
|
207,900
|
|
|
11/15/2017
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.70
|
1.80
|
1.82
|
1.80
|
235,100
|
|
|
11/14/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.01
|
2.00
|
338,000
|
|
|
11/13/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.07
|
2.10
|
188,300
|
|
|
11/10/2017
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.14
|
2.10
|
177,800
|
|
|
11/9/2017
|
+0.20 / +9.52%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
187,500
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
150,500
|
|
|
11/7/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
422,100
|
|
|
11/6/2017
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
130,400
|
|
|