ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	32.86	33.29	32.86	33.16	33.16	2.44%	19,901
Mar 13, 2026	32.67	32.76	32.13	32.37	32.37	0.03%	40,859
Mar 12, 2026	32.95	32.95	32.36	32.36	32.36	-2.52%	213,808
Mar 11, 2026	33.23	33.44	33.05	33.20	33.20	0.78%	6,188
Mar 10, 2026	33.21	33.29	32.94	32.94	32.94	-0.21%	8,442
Mar 9, 2026	31.95	33.02	31.92	33.01	33.01	1.73%	75,580
Mar 6, 2026	32.57	32.87	32.35	32.45	32.45	-2.26%	12,267
Mar 5, 2026	33.14	33.26	32.79	33.20	33.20	0.03%	4,183
Mar 4, 2026	32.88	33.38	32.88	33.19	33.19	1.84%	6,946
Mar 3, 2026	32.31	32.75	31.56	32.59	32.59	-2.04%	34,288
Mar 2, 2026	32.66	33.39	32.56	33.27	33.27	-0.18%	47,881
Feb 27, 2026	33.41	33.66	33.15	33.33	33.33	-2.26%	16,870
Feb 26, 2026	34.28	34.28	33.68	34.10	34.10	-0.90%	21,146
Feb 25, 2026	34.11	34.56	34.11	34.41	34.41	1.24%	8,958
Feb 24, 2026	33.48	34.04	33.48	33.99	33.99	1.28%	11,228
Feb 23, 2026	33.85	33.93	33.38	33.56	33.56	-1.38%	12,849
Feb 20, 2026	34.10	34.35	34.00	34.03	34.03	0.12%	103,044
Feb 19, 2026	33.85	34.07	33.85	33.99	33.99	0.21%	5,743
Feb 18, 2026	33.84	34.16	33.84	33.92	33.92	0.95%	10,109
Feb 17, 2026	33.43	33.66	33.00	33.60	33.60	0.24%	24,091
Feb 13, 2026	32.95	33.81	32.93	33.52	33.52	0.24%	30,505
Feb 12, 2026	33.96	33.99	33.29	33.44	33.44	-1.59%	14,090
Feb 11, 2026	34.16	34.16	33.49	33.98	33.98	-0.38%	15,392
Feb 10, 2026	34.41	34.41	33.99	34.11	34.11	-0.09%	22,687
Feb 9, 2026	33.60	34.39	33.54	34.14	34.14	1.95%	20,522
Feb 6, 2026	32.70	33.49	32.46	33.49	33.49	3.45%	46,854
Feb 5, 2026	32.45	32.77	32.20	32.37	32.37	-1.82%	33,620
Feb 4, 2026	33.73	33.75	32.55	32.97	32.97	-3.23%	64,521
Feb 3, 2026	34.75	34.75	33.59	34.07	34.07	-1.25%	22,245
Feb 2, 2026	34.00	34.74	34.00	34.50	34.50	0.97%	100,486
Jan 30, 2026	34.94	35.02	34.05	34.17	34.17	-2.93%	26,620
Jan 29, 2026	35.71	35.71	34.51	35.20	35.20	-0.62%	30,120
Jan 28, 2026	35.70	35.83	35.42	35.42	35.42	-0.51%	43,033
Jan 27, 2026	35.38	35.68	35.23	35.60	35.60	1.34%	16,786
Jan 26, 2026	35.00	35.40	35.00	35.13	35.13	0.26%	19,759
Jan 23, 2026	35.26	35.30	35.03	35.04	35.04	-0.23%	45,057
Jan 22, 2026	35.34	35.34	35.00	35.12	35.12	0.89%	28,414
Jan 21, 2026	34.73	35.00	34.26	34.81	34.81	0.99%	28,702
Jan 20, 2026	34.55	35.12	34.46	34.47	34.47	-3.12%	40,756
Jan 16, 2026	35.83	35.92	35.54	35.58	35.58	-0.75%	62,369
Jan 15, 2026	35.94	36.10	35.78	35.85	35.85	1.01%	15,272
Jan 14, 2026	36.05	36.05	35.26	35.49	35.49	-1.69%	25,274
Jan 13, 2026	36.34	36.36	35.91	36.10	36.10	-0.25%	73,917
Jan 12, 2026	35.63	36.31	35.63	36.19	36.19	1.34%	18,715
Jan 9, 2026	35.70	35.88	35.57	35.71	35.71	0.56%	50,639
Jan 8, 2026	36.06	36.06	35.43	35.51	35.51	-1.31%	27,246
Jan 7, 2026	36.15	36.31	35.91	35.98	35.98	-0.11%	34,532
Jan 6, 2026	35.85	36.19	35.65	36.02	36.02	1.01%	70,745
Jan 5, 2026	35.56	35.71	35.38	35.66	35.66	1.65%	61,207
Jan 2, 2026	35.28	35.49	34.85	35.08	35.08	0.60%	48,946