Attica Department Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.80	2.83	2.78	2.83	2.83	1.07%	36,363
Nov 2, 2026	2.83	2.83	2.79	2.80	2.80	-0.71%	32,332
Oct 30, 2026	2.84	2.84	2.82	2.82	2.82	-0.35%	38,377
Oct 29, 2026	2.80	2.85	2.80	2.83	2.83	-0.70%	29,967
Oct 27, 2026	2.84	2.86	2.82	2.85	2.85	0.53%	33,318
Oct 26, 2026	2.81	2.85	2.81	2.84	2.84	0.89%	17,134
Oct 23, 2026	2.83	2.84	2.77	2.81	2.81	-0.71%	25,079
Oct 22, 2026	2.85	2.85	2.81	2.83	2.83	-0.53%	21,876
Oct 21, 2026	2.83	2.85	2.83	2.85	2.85	0.53%	16,069
Oct 20, 2026	2.83	2.83	2.76	2.83	2.83	-0.18%	28,253
Oct 19, 2026	2.83	2.84	2.83	2.84	2.84	0.18%	27,153
Oct 16, 2026	2.89	2.89	2.83	2.83	2.83	-1.22%	24,072
Oct 15, 2026	2.87	2.87	2.80	2.87	2.87	0.70%	32,085
Oct 14, 2026	2.88	2.89	2.84	2.85	2.85	-0.18%	39,814
Oct 13, 2026	2.81	2.89	2.81	2.85	2.85	1.42%	48,111
Oct 12, 2026	2.83	2.83	2.78	2.81	2.81	-0.35%	25,208
Oct 9, 2026	2.82	2.83	2.76	2.82	2.82	1.62%	21,448
Oct 8, 2026	2.75	2.80	2.73	2.78	2.78	-0.54%	48,323
Oct 7, 2026	2.81	2.81	2.70	2.79	2.79	-0.18%	72,903
Oct 6, 2026	2.83	2.86	2.77	2.80	2.80	-1.24%	77,999
Oct 5, 2026	2.88	2.88	2.83	2.83	2.83	-1.74%	24,065
Oct 2, 2026	2.92	2.92	2.86	2.88	2.88	-1.03%	22,675
Oct 1, 2026	2.87	2.92	2.87	2.91	2.91	0.34%	13,110
Sep 30, 2026	2.86	2.90	2.85	2.90	2.90	1.40%	34,808
Sep 29, 2026	2.83	2.87	2.79	2.86	2.86	1.06%	30,022
Sep 28, 2026	2.88	2.88	2.83	2.83	2.83	-1.22%	15,027
Sep 25, 2026	2.83	2.88	2.83	2.87	2.87	1.60%	24,754
Sep 24, 2026	2.84	2.85	2.80	2.82	2.82	-0.53%	20,005
Sep 23, 2026	2.83	2.87	2.83	2.84	2.84	0.89%	21,884
Sep 22, 2026	2.82	2.83	2.80	2.81	2.81	0.36%	24,290
Sep 21, 2026	2.80	2.84	2.77	2.80	2.80	0.18%	25,297
Sep 18, 2026	2.79	2.83	2.79	2.80	2.80	0.18%	18,786
Sep 17, 2026	2.81	2.85	2.78	2.79	2.79	-0.18%	48,085
Sep 16, 2026	2.86	2.88	2.80	2.80	2.80	-1.58%	37,376
Sep 15, 2026	2.84	2.86	2.81	2.84	2.84	0.35%	44,299
Sep 14, 2026	2.90	2.90	2.82	2.83	2.83	-1.91%	20,261
Sep 11, 2026	2.89	2.90	2.83	2.89	2.89	-0.52%	25,636
Sep 10, 2026	2.87	2.91	2.86	2.90	2.90	1.22%	31,187
Sep 9, 2026	2.98	3.01	2.87	2.87	2.87	-4.18%	76,374
Sep 8, 2026	3.04	3.05	2.97	2.99	2.99	-0.99%	36,787
Sep 7, 2026	3.09	3.09	3.00	3.02	3.02	-0.98%	39,734
Sep 4, 2026	3.08	3.08	3.03	3.05	3.05	-0.65%	20,520
Sep 3, 2026	3.06	3.11	3.06	3.07	3.07	0.49%	30,504
Sep 2, 2026	3.05	3.07	3.00	3.06	3.06	0.16%	80,841
Sep 1, 2026	3.07	3.07	3.00	3.05	3.05	-0.65%	23,437
Aug 31, 2026	3.05	3.09	3.05	3.07	3.07	0.49%	37,494
Aug 28, 2026	3.06	3.07	3.03	3.06	3.06	0.83%	31,353
Aug 27, 2026	3.06	3.07	3.01	3.03	3.03	-0.82%	57,519
Aug 26, 2026	3.08	3.11	3.03	3.06	3.06	-0.65%	72,223
Aug 25, 2026	3.10	3.11	3.03	3.08	3.08	-0.97%	105,316