|
Closing price on 9/26/2017
|
|
| Open |
4.07 |
| High |
4.10 |
| Low |
3.92 |
| Volume |
220,860 |
| Split-adjusted Price |
3.98 |
|
|
ATG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/1/2017
|
+0.09 / +2.33%
|
3.95
|
3.99
|
3.87
|
3.95
|
3.93
|
3.95
|
163,750
|
|
|
8/31/2017
|
-0.06 / -1.53%
|
3.85
|
3.92
|
3.83
|
3.86
|
3.86
|
3.86
|
176,100
|
|
|
8/30/2017
|
-0.06 / -1.51%
|
3.98
|
3.98
|
3.84
|
3.92
|
3.89
|
3.92
|
416,840
|
|
|
8/29/2017
|
-0.05 / -1.24%
|
4.03
|
4.06
|
3.96
|
3.98
|
3.99
|
3.98
|
243,980
|
|
|
8/28/2017
|
-0.06 / -1.47%
|
4.28
|
4.28
|
4.00
|
4.03
|
4.08
|
4.03
|
220,270
|
|
|
8/25/2017
|
+0.26 / +6.79%
|
3.65
|
4.09
|
3.65
|
4.09
|
3.89
|
4.09
|
481,630
|
|
|
8/24/2017
|
-0.28 / -6.81%
|
4.00
|
4.19
|
3.83
|
3.83
|
3.90
|
3.83
|
951,540
|
|
|
8/23/2017
|
-0.19 / -4.42%
|
4.30
|
4.30
|
4.09
|
4.11
|
4.14
|
4.11
|
364,000
|
|
|
8/22/2017
|
-0.14 / -3.15%
|
4.44
|
4.60
|
4.20
|
4.30
|
4.37
|
4.30
|
389,550
|
|
|
8/21/2017
|
+0.29 / +6.99%
|
4.15
|
4.44
|
4.15
|
4.44
|
4.43
|
4.44
|
773,430
|
|
|
8/18/2017
|
-0.13 / -3.04%
|
3.99
|
4.25
|
3.99
|
4.15
|
4.02
|
4.15
|
959,590
|
|
|
8/17/2017
|
-0.32 / -6.96%
|
4.50
|
4.51
|
4.28
|
4.28
|
4.33
|
4.28
|
438,780
|
|
|
8/16/2017
|
+0.03 / +0.66%
|
4.87
|
4.88
|
4.57
|
4.60
|
4.74
|
4.60
|
1,036,620
|
|
|
8/15/2017
|
+0.29 / +6.78%
|
4.57
|
4.57
|
4.50
|
4.57
|
4.57
|
4.57
|
705,850
|
|
|