Atam Valves Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	72.00	72.85	70.12	71.10	71.10	-2.44%	608
Jun 2, 2026	74.64	74.64	71.25	72.88	72.88	2.53%	79
Jun 1, 2026	71.50	73.08	70.34	71.08	71.08	-1.33%	496
May 29, 2026	71.01	74.27	70.00	72.04	72.04	0.19%	786
May 27, 2026	74.00	74.00	71.17	71.90	71.90	-3.05%	3,106
May 26, 2026	73.21	75.04	73.21	74.16	74.16	1.74%	131
May 25, 2026	73.00	75.00	72.70	72.89	72.89	0.47%	118
May 22, 2026	70.36	75.00	70.36	72.55	72.55	0.50%	390
May 21, 2026	74.95	74.95	71.63	72.19	72.19	3.07%	41
May 20, 2026	70.47	72.15	68.50	70.04	70.04	-4.32%	484
May 19, 2026	77.95	78.90	69.35	73.20	73.20	7.08%	3,045
May 18, 2026	82.11	82.11	67.00	68.36	68.36	-5.20%	437
May 15, 2026	74.65	77.65	72.00	72.11	72.11	-3.21%	723
May 14, 2026	75.15	75.15	74.25	74.50	74.50	0.34%	242
May 13, 2026	77.00	77.00	73.20	74.25	74.25	-2.84%	492
May 12, 2026	79.73	80.81	75.32	76.42	76.42	-2.65%	2,076
May 11, 2026	78.10	80.46	76.91	78.50	78.50	-0.62%	1,130
May 8, 2026	78.50	79.49	78.50	78.99	78.99	2.96%	873
May 6, 2026	77.50	77.88	76.72	76.72	76.72	-0.79%	788
May 5, 2026	86.00	86.00	76.86	77.33	77.33	-1.65%	5,500
May 4, 2026	79.94	82.00	76.03	78.63	78.63	14.87%	5,924
Apr 30, 2026	68.48	69.50	67.53	68.45	68.45	-0.04%	85
Apr 29, 2026	71.00	71.00	68.00	68.48	68.48	-1.13%	510
Apr 28, 2026	71.92	71.92	69.00	69.26	69.26	-3.70%	234
Apr 27, 2026	74.80	74.80	69.25	71.92	71.92	1.25%	198
Apr 24, 2026	69.17	71.03	67.88	71.03	71.03	2.69%	266
Apr 23, 2026	70.54	71.35	66.50	69.17	69.17	-1.94%	2,189
Apr 22, 2026	70.30	71.80	70.30	70.54	70.54	-0.20%	232
Apr 21, 2026	64.55	71.00	64.55	70.68	70.68	2.38%	677
Apr 20, 2026	70.00	71.00	69.00	69.04	69.04	-1.37%	973
Apr 17, 2026	71.01	71.01	70.00	70.00	70.00	3.53%	695
Apr 16, 2026	72.00	72.00	67.60	67.61	67.61	-4.77%	2,082
Apr 15, 2026	68.90	71.00	68.90	71.00	71.00	4.60%	822
Apr 13, 2026	66.30	69.55	66.00	67.88	67.88	-0.64%	2,891
Apr 10, 2026	64.01	70.00	64.01	68.32	68.32	8.50%	3,707
Apr 9, 2026	61.00	63.01	61.00	62.97	62.97	4.08%	4,122
Apr 8, 2026	59.15	60.50	59.15	60.50	60.50	5.57%	520
Apr 7, 2026	57.32	59.14	55.90	57.31	57.31	1.81%	3,388
Apr 6, 2026	53.00	63.00	52.05	56.29	56.29	7.20%	1,872
Apr 2, 2026	52.57	54.11	51.05	52.51	52.51	-0.11%	414
Apr 1, 2026	52.88	58.80	51.00	52.57	52.57	7.11%	2,289
Mar 30, 2026	51.14	51.14	48.90	49.08	49.08	-2.60%	4,358
Mar 27, 2026	56.29	56.29	50.00	50.39	50.39	-3.04%	28,736
Mar 25, 2026	57.16	57.16	48.21	51.97	51.97	-1.01%	13,036
Mar 24, 2026	57.98	58.00	50.20	52.50	52.50	-8.15%	3,234
Mar 23, 2026	58.65	59.95	56.00	57.16	57.16	-2.29%	2,535
Mar 20, 2026	58.00	59.99	57.23	58.50	58.50	0.86%	667
Mar 19, 2026	57.95	59.03	57.60	58.00	58.00	-0.45%	1,417
Mar 18, 2026	57.87	59.85	57.50	58.26	58.26	0.67%	2,407
Mar 17, 2026	60.00	60.26	56.86	57.87	57.87	-2.00%	328