ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	36.56	36.90	36.19	36.45	36.45	1.45%	41,748
Oct 30, 2025	36.11	36.43	35.93	35.93	35.93	-2.12%	31,798
Oct 29, 2025	36.35	36.74	36.30	36.71	36.71	1.46%	43,331
Oct 28, 2025	36.41	36.44	36.03	36.18	36.18	-0.03%	37,277
Oct 27, 2025	36.00	36.28	35.85	36.19	36.19	1.94%	31,375
Oct 24, 2025	35.25	35.60	35.25	35.50	35.50	1.82%	28,717
Oct 23, 2025	34.44	34.94	34.44	34.86	34.86	1.88%	31,357
Oct 22, 2025	34.60	34.67	33.75	34.22	34.22	-1.16%	54,433
Oct 21, 2025	35.04	35.04	34.60	34.62	34.62	-0.94%	15,014
Oct 20, 2025	35.04	36.44	34.85	34.95	34.95	0.58%	15,245
Oct 17, 2025	34.69	34.86	34.32	34.75	34.75	-0.29%	37,142
Oct 16, 2025	35.32	35.50	34.76	34.85	34.85	-0.71%	27,021
Oct 15, 2025	35.71	35.76	34.87	35.10	35.10	0.40%	41,892
Oct 14, 2025	35.32	35.61	34.72	34.96	34.96	-2.35%	22,861
Oct 13, 2025	35.72	35.81	35.50	35.80	35.80	2.31%	21,335
Oct 10, 2025	36.41	36.43	34.97	34.99	34.99	-3.29%	18,518
Oct 9, 2025	36.03	36.29	35.84	36.18	36.18	0.44%	26,800
Oct 8, 2025	35.64	36.23	35.64	36.02	36.02	1.27%	86,108
Oct 7, 2025	35.76	35.95	35.27	35.57	35.57	-0.54%	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