ATEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.15	13.30	11.95	12.00	12.00	-0.83%	48,284
Sep 10, 2026	11.85	12.30	11.85	12.10	12.10	2.54%	9,021
Sep 9, 2026	12.00	12.20	11.80	11.80	11.80	-1.67%	11,947
Sep 8, 2026	12.30	12.40	11.90	12.00	12.00	-2.44%	16,529
Sep 7, 2026	12.90	12.90	12.20	12.30	12.30	-2.77%	11,553
Sep 4, 2026	12.45	13.30	12.45	12.65	12.65	2.02%	24,838
Sep 3, 2026	12.65	12.65	12.30	12.40	12.40	-0.80%	3,776
Sep 2, 2026	12.90	12.90	12.40	12.50	12.50	-0.79%	8,482
Sep 1, 2026	13.30	13.30	12.60	12.60	12.60	-3.82%	10,076
Aug 31, 2026	12.80	13.45	12.65	13.10	13.10	4.80%	19,269
Aug 28, 2026	12.60	12.80	12.50	12.50	12.50	2.46%	8,607
Aug 27, 2026	12.30	12.30	12.05	12.20	12.20	0.41%	4,434
Aug 26, 2026	12.45	12.50	12.05	12.15	12.15	-3.19%	11,268
Aug 25, 2026	12.35	12.80	12.35	12.55	12.55	1.62%	7,471
Aug 24, 2026	12.20	12.35	12.00	12.35	12.35	1.65%	6,503
Aug 21, 2026	12.10	12.20	11.90	12.15	12.15	1.67%	12,293
Aug 20, 2026	11.75	12.00	11.75	11.95	11.95	0.84%	6,422
Aug 19, 2026	12.10	12.10	11.70	11.85	11.85	-1.25%	10,970
Aug 18, 2026	12.30	12.45	11.85	12.00	12.00	-3.23%	13,785
Aug 17, 2026	12.40	12.55	12.30	12.40	12.40	-	8,286
Aug 14, 2026	12.45	12.45	12.30	12.40	12.40	0.81%	6,909
Aug 13, 2026	12.35	12.50	12.10	12.30	12.30	0.41%	10,508
Aug 12, 2026	12.30	12.40	12.25	12.25	12.25	0.82%	7,656
Aug 11, 2026	12.20	12.20	12.00	12.15	12.15	1.25%	3,173
Aug 10, 2026	12.20	12.60	11.80	12.00	12.00	-1.64%	51,760
Aug 7, 2026	12.05	12.20	12.00	12.20	12.20	1.24%	4,005
Aug 6, 2026	12.10	12.15	11.95	12.05	12.05	-0.41%	9,498
Aug 5, 2026	12.35	12.45	12.05	12.10	12.10	-1.63%	6,724
Aug 4, 2026	12.05	12.50	12.05	12.30	12.30	2.07%	11,130
Aug 3, 2026	12.00	12.20	11.80	12.05	12.05	0.42%	8,884
Jul 31, 2026	12.10	12.35	11.90	12.00	12.00	0.84%	19,628
Jul 30, 2026	11.80	12.05	11.75	11.90	11.90	0.85%	13,684
Jul 29, 2026	12.35	12.35	11.75	11.80	11.80	-4.45%	13,191
Jul 28, 2026	12.50	12.70	12.00	12.35	12.35	-1.59%	22,204
Jul 27, 2026	13.20	13.20	12.55	12.55	12.55	-3.46%	8,574
Jul 24, 2026	12.85	13.25	12.80	13.00	13.00	1.17%	12,485
Jul 23, 2026	13.10	13.45	12.70	12.85	12.85	-4.46%	19,686
Jul 22, 2026	13.50	13.50	13.20	13.45	13.45	0.37%	8,762
Jul 21, 2026	12.85	13.60	12.75	13.40	13.40	5.10%	30,409
Jul 20, 2026	13.00	13.40	12.70	12.75	12.75	0.39%	54,614
Jul 17, 2026	12.50	12.85	12.35	12.70	12.70	8.55%	41,021
Jul 16, 2026	11.85	11.95	11.60	11.70	11.70	-0.85%	16,445
Jul 15, 2026	11.95	11.95	11.60	11.80	11.80	-1.26%	10,334
Jul 14, 2026	12.25	12.25	11.80	11.95	11.95	-0.83%	5,425
Jul 13, 2026	12.40	12.40	11.80	12.05	12.05	-2.03%	9,329
Jul 10, 2026	12.75	12.75	12.15	12.30	12.30	-1.60%	9,115
Jul 9, 2026	11.80	12.60	11.80	12.50	12.50	6.38%	32,707
Jul 8, 2026	12.20	12.20	11.40	11.75	11.75	-1.26%	17,026
Jul 7, 2026	12.10	12.30	11.90	11.90	11.90	-2.86%	4,272
Jul 6, 2026	12.50	12.60	11.70	12.25	12.25	-1.61%	26,721