|
Closing price on 10/16/2017
|
|
| Open |
3.62 |
| High |
3.62 |
| Low |
3.57 |
| Volume |
114,570 |
| Split-adjusted Price |
3.59 |
|
|
ATG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
0.00 / 0.00%
|
3.62
|
3.62
|
3.57
|
3.59
|
3.59
|
3.59
|
114,570
|
|
|
10/13/2017
|
-0.01 / -0.28%
|
3.51
|
3.62
|
3.51
|
3.59
|
3.55
|
3.59
|
142,020
|
|
|
10/12/2017
|
-0.01 / -0.28%
|
3.61
|
3.65
|
3.52
|
3.60
|
3.59
|
3.60
|
123,700
|
|
|
10/11/2017
|
0.00 / 0.00%
|
3.58
|
3.69
|
3.58
|
3.61
|
3.60
|
3.61
|
132,310
|
|
|
10/10/2017
|
0.00 / 0.00%
|
3.76
|
3.76
|
3.60
|
3.61
|
3.61
|
3.61
|
172,390
|
|
|
10/9/2017
|
-0.10 / -2.70%
|
3.88
|
3.88
|
3.61
|
3.61
|
3.69
|
3.61
|
103,910
|
|
|
10/6/2017
|
-0.03 / -0.80%
|
3.75
|
3.80
|
3.70
|
3.71
|
3.73
|
3.71
|
76,350
|
|
|
10/5/2017
|
+0.01 / +0.27%
|
3.80
|
3.90
|
3.74
|
3.74
|
3.82
|
3.74
|
84,720
|
|
|
10/4/2017
|
+0.24 / +6.88%
|
3.45
|
3.73
|
3.45
|
3.73
|
3.68
|
3.73
|
161,260
|
|
|
10/3/2017
|
-0.23 / -6.18%
|
3.71
|
3.75
|
3.46
|
3.49
|
3.60
|
3.49
|
271,020
|
|
|
10/2/2017
|
-0.11 / -2.87%
|
3.89
|
3.89
|
3.72
|
3.72
|
3.80
|
3.72
|
165,920
|
|
|
9/29/2017
|
+0.07 / +1.86%
|
3.88
|
3.88
|
3.76
|
3.83
|
3.79
|
3.83
|
247,590
|
|
|
9/28/2017
|
-0.24 / -6.00%
|
4.07
|
4.09
|
3.75
|
3.76
|
3.86
|
3.76
|
611,240
|
|
|
9/27/2017
|
+0.02 / +0.50%
|
4.00
|
4.07
|
3.98
|
4.00
|
3.99
|
4.00
|
97,660
|
|
|
9/26/2017
|
-0.09 / -2.21%
|
4.07
|
4.10
|
3.92
|
3.98
|
4.00
|
3.98
|
220,860
|
|
|
9/25/2017
|
+0.07 / +1.75%
|
4.14
|
4.14
|
4.00
|
4.07
|
4.04
|
4.07
|
139,420
|
|
|
9/22/2017
|
-0.08 / -1.96%
|
4.08
|
4.08
|
3.90
|
4.00
|
3.98
|
4.00
|
191,850
|
|
|
9/21/2017
|
-0.13 / -3.09%
|
4.07
|
4.18
|
3.99
|
4.08
|
4.03
|
4.08
|
334,590
|
|
|
9/20/2017
|
-0.09 / -2.09%
|
4.15
|
4.21
|
4.11
|
4.21
|
4.16
|
4.21
|
222,420
|
|
|
9/19/2017
|
-0.02 / -0.46%
|
4.35
|
4.38
|
4.11
|
4.30
|
4.26
|
4.30
|
387,120
|
|
|
9/18/2017
|
+0.11 / +2.61%
|
4.37
|
4.40
|
4.25
|
4.32
|
4.32
|
4.32
|
313,400
|
|
|
9/15/2017
|
+0.27 / +6.85%
|
3.91
|
4.21
|
3.91
|
4.21
|
4.18
|
4.21
|
899,430
|
|
|
9/14/2017
|
+0.09 / +2.34%
|
3.84
|
3.95
|
3.83
|
3.94
|
3.93
|
3.94
|
281,680
|
|
|
9/13/2017
|
+0.03 / +0.79%
|
3.89
|
3.90
|
3.79
|
3.85
|
3.82
|
3.85
|
144,580
|
|
|
9/12/2017
|
+0.03 / +0.79%
|
3.75
|
3.84
|
3.75
|
3.82
|
3.80
|
3.82
|
157,630
|
|
|
9/11/2017
|
-0.01 / -0.26%
|
3.80
|
3.85
|
3.70
|
3.79
|
3.79
|
3.79
|
173,850
|
|
|
9/8/2017
|
-0.10 / -2.56%
|
3.88
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
273,810
|
|
|
9/7/2017
|
-0.01 / -0.26%
|
3.90
|
3.93
|
3.89
|
3.90
|
3.90
|
3.90
|
80,510
|
|
|
9/6/2017
|
+0.05 / +1.30%
|
3.95
|
3.95
|
3.86
|
3.91
|
3.89
|
3.91
|
105,580
|
|
|
9/5/2017
|
-0.09 / -2.28%
|
3.95
|
3.96
|
3.86
|
3.86
|
3.90
|
3.86
|
162,480
|
|
|