ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	35.76	35.95	35.27	35.49	-	-0.77%	26,489
Oct 6, 2025	36.26	36.26	35.75	35.76	35.76	-0.32%	52,512
Oct 3, 2025	36.06	36.16	35.70	35.88	35.88	-0.19%	25,283
Oct 2, 2025	36.00	36.02	35.55	35.95	35.95	1.13%	30,219
Oct 1, 2025	35.40	35.63	35.22	35.55	35.55	0.08%	34,138
Sep 30, 2025	35.52	35.52	35.15	35.52	35.52	0.11%	24,130
Sep 29, 2025	35.37	35.74	35.37	35.48	35.48	1.51%	35,534
Sep 26, 2025	34.99	34.99	34.61	34.95	34.95	0.64%	18,913
Sep 25, 2025	34.67	34.96	34.32	34.73	34.73	-1.05%	847,469
Sep 24, 2025	35.53	35.53	35.03	35.10	35.10	-1.00%	18,289
Sep 23, 2025	35.91	35.91	35.41	35.45	35.45	-0.92%	30,413
Sep 22, 2025	35.52	35.83	35.38	35.78	35.78	0.66%	26,047
Sep 19, 2025	35.31	35.57	35.10	35.54	35.54	0.89%	38,979
Sep 18, 2025	35.74	35.74	34.91	35.23	35.23	1.59%	70,864
Sep 17, 2025	34.80	34.80	34.21	34.68	34.68	0.04%	43,869
Sep 16, 2025	34.81	34.81	34.48	34.67	34.67	0.10%	24,626
Sep 15, 2025	34.29	34.72	34.25	34.63	34.63	1.14%	67,988
Sep 12, 2025	34.35	34.39	34.12	34.24	34.24	0.12%	138,024
Sep 11, 2025	34.47	34.47	34.19	34.20	34.20	-0.38%	58,392
Sep 10, 2025	34.49	35.09	34.22	34.33	34.33	0.66%	64,699
Sep 9, 2025	33.92	34.15	33.56	34.10	34.10	2.14%	42,951
Sep 8, 2025	32.89	33.39	32.89	33.39	33.39	2.30%	27,189
Sep 5, 2025	32.96	32.96	32.16	32.64	32.64	0.02%	8,617
Sep 4, 2025	32.54	32.69	32.29	32.63	32.63	1.49%	19,229
Sep 3, 2025	32.20	32.37	31.96	32.15	32.15	0.70%	71,979
Sep 2, 2025	31.58	31.93	31.44	31.93	31.93	-0.68%	13,468
Aug 29, 2025	32.66	32.66	32.00	32.14	32.14	-1.79%	87,130
Aug 28, 2025	32.35	32.83	32.28	32.73	32.73	1.49%	20,819
Aug 27, 2025	32.39	32.39	32.11	32.25	32.25	0.29%	13,675
Aug 26, 2025	31.98	32.21	31.83	32.16	32.16	1.01%	6,663
Aug 25, 2025	31.84	32.01	31.84	31.84	31.84	0.20%	15,419
Aug 22, 2025	31.15	31.87	31.15	31.77	31.77	1.65%	12,648
Aug 21, 2025	31.34	31.43	31.15	31.25	31.25	-0.27%	13,190
Aug 20, 2025	31.48	31.53	30.54	31.34	31.34	-0.77%	50,024
Aug 19, 2025	32.10	32.10	31.39	31.58	31.58	-2.43%	21,068
Aug 18, 2025	32.28	32.58	32.10	32.37	32.37	-0.27%	28,928
Aug 15, 2025	32.31	32.46	32.08	32.46	32.46	0.33%	8,910
Aug 14, 2025	32.18	32.52	32.18	32.35	32.35	-0.20%	11,611
Aug 13, 2025	32.83	32.83	32.15	32.42	32.42	-1.83%	28,609
Aug 12, 2025	32.38	33.02	32.23	33.02	33.02	3.07%	19,969
Aug 11, 2025	32.10	32.49	31.90	32.04	32.04	-0.61%	26,772
Aug 8, 2025	32.10	32.23	31.75	32.23	32.23	1.67%	19,848
Aug 7, 2025	31.93	32.18	31.56	31.70	31.70	1.35%	12,930
Aug 6, 2025	31.25	31.52	31.02	31.28	31.28	1.53%	49,673
Aug 5, 2025	31.12	31.25	30.73	30.81	30.81	-1.53%	11,058
Aug 4, 2025	31.03	31.30	30.88	31.28	31.28	2.65%	31,781
Aug 1, 2025	30.09	30.81	30.09	30.48	30.48	-2.96%	9,306
Jul 31, 2025	31.79	31.95	31.28	31.40	31.40	1.89%	28,750
Jul 30, 2025	30.63	30.97	30.63	30.82	30.82	1.26%	23,144
Jul 29, 2025	30.90	31.00	30.27	30.44	30.44	-0.50%	12,632