ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	30.59	30.73	30.53	30.59	30.59	0.71%	14,664
Jul 25, 2025	30.44	30.44	30.37	30.37	30.37	0.31%	8,126
Jul 24, 2025	30.26	30.36	30.22	30.28	30.28	0.68%	9,211
Jul 23, 2025	30.10	30.16	29.96	30.08	30.08	0.87%	7,105
Jul 22, 2025	30.33	30.33	29.67	29.82	29.82	-1.47%	5,800
Jul 21, 2025	30.27	30.53	30.21	30.26	30.26	0.38%	7,584
Jul 18, 2025	30.21	30.22	30.06	30.15	30.15	1.18%	5,638
Jul 17, 2025	29.55	29.85	29.55	29.79	29.79	1.21%	8,742
Jul 16, 2025	29.22	29.44	29.15	29.44	29.44	-	3,373
Jul 15, 2025	29.40	29.54	29.40	29.44	29.44	0.59%	5,472
Jul 14, 2025	29.08	29.37	29.08	29.27	29.27	1.25%	3,125
Jul 11, 2025	28.96	29.00	28.89	28.91	28.91	0.10%	10,070
Jul 10, 2025	29.09	29.09	28.49	28.88	28.88	-0.78%	3,429
Jul 9, 2025	29.08	29.20	28.93	29.10	29.10	0.97%	3,424
Jul 8, 2025	29.16	29.16	28.66	28.82	28.82	-0.62%	7,137
Jul 7, 2025	28.93	29.03	28.85	29.00	29.00	-0.06%	7,034