|
Closing price on 2/7/2018
|
|
| Open |
2.20 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
676,000 |
| Split-adjusted Price |
2.20 |
|
|
ATB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.31
|
2.20
|
676,000
|
|
|
2/6/2018
|
-0.30 / -12.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
904,510
|
|
|
2/5/2018
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.30
|
2.50
|
2.46
|
2.50
|
716,000
|
|
|
2/2/2018
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.40
|
2.60
|
2.53
|
2.60
|
923,000
|
|
|
2/1/2018
|
+0.20 / +8.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.74
|
2.70
|
1,407,500
|
|
|
1/31/2018
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
922,500
|
|
|
1/30/2018
|
+0.10 / +4.76%
|
2.00
|
2.40
|
2.00
|
2.20
|
2.20
|
2.20
|
987,990
|
|
|
1/29/2018
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.00
|
2.10
|
2.08
|
2.10
|
1,115,810
|
|
|
1/26/2018
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.10
|
2.30
|
2.26
|
2.30
|
931,100
|
|
|
1/25/2018
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.30
|
2.50
|
2.42
|
2.50
|
833,000
|
|
|
1/24/2018
|
+0.20 / +8.70%
|
2.60
|
2.70
|
2.30
|
2.50
|
2.48
|
2.50
|
1,931,500
|
|
|
1/23/2018
|
+0.20 / +9.52%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.39
|
2.30
|
1,836,500
|
|
|
1/22/2018
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
298,000
|
|
|
1/19/2018
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.93
|
2.00
|
1,209,500
|
|
|
1/18/2018
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.79
|
1.80
|
276,600
|
|
|
1/17/2018
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.82
|
1.80
|
320,100
|
|
|
1/16/2018
|
+0.10 / +5.56%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.88
|
1.90
|
779,000
|
|
|
1/15/2018
|
+0.10 / +5.88%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
349,500
|
|
|
1/12/2018
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.50
|
1.70
|
1.67
|
1.70
|
663,400
|
|
|
1/11/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
687,000
|
|
|
1/10/2018
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.66
|
1.70
|
445,900
|
|
|
1/9/2018
|
-0.10 / -5.26%
|
2.00
|
2.00
|
1.70
|
1.80
|
1.80
|
1.80
|
626,300
|
|
|
1/8/2018
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
1,282,610
|
|
|
1/5/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.68
|
1.70
|
303,100
|
|
|
1/4/2018
|
+0.20 / +14.29%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.52
|
1.60
|
599,000
|
|
|
1/3/2018
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
189,500
|
|
|
1/2/2018
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.39
|
1.50
|
38,900
|
|
|
12/29/2017
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
118,700
|
|
|
12/28/2017
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.39
|
1.40
|
193,200
|
|
|
12/27/2017
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
246,500
|
|
|