ATVPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 9, 2026	18.74	18.74	18.74	18.74	18.74	2.01%
Mar 6, 2026	18.37	18.37	18.37	18.37	18.37	-2.34%
Mar 5, 2026	18.81	18.81	18.81	18.81	18.81	1.40%
Mar 4, 2026	18.55	18.55	18.55	18.55	18.55	2.09%
Mar 3, 2026	18.17	18.17	18.17	18.17	18.17	-2.15%
Mar 2, 2026	18.57	18.57	18.57	18.57	18.57	-0.27%
Feb 27, 2026	18.62	18.62	18.62	18.62	18.62	-2.36%
Feb 26, 2026	19.07	19.07	19.07	19.07	19.07	-1.04%
Feb 25, 2026	19.27	19.27	19.27	19.27	19.27	1.21%
Feb 24, 2026	19.04	19.04	19.04	19.04	19.04	1.28%
Feb 23, 2026	18.80	18.80	18.80	18.80	18.80	-1.26%
Feb 20, 2026	19.04	19.04	19.04	19.04	19.04	0.11%
Feb 19, 2026	19.02	19.02	19.02	19.02	19.02	0.21%
Feb 18, 2026	18.98	18.98	18.98	18.98	18.98	1.23%
Feb 17, 2026	18.75	18.75	18.75	18.75	18.75	-0.05%
Feb 13, 2026	18.76	18.76	18.76	18.76	18.76	0.54%
Feb 12, 2026	18.66	18.66	18.66	18.66	18.66	-1.74%
Feb 11, 2026	18.99	18.99	18.99	18.99	18.99	-0.05%
Feb 10, 2026	19.00	19.00	19.00	19.00	19.00	-0.37%
Feb 9, 2026	19.07	19.07	19.07	19.07	19.07	2.09%
Feb 6, 2026	18.68	18.68	18.68	18.68	18.68	3.72%
Feb 5, 2026	18.01	18.01	18.01	18.01	18.01	-2.17%
Feb 4, 2026	18.41	18.41	18.41	18.41	18.41	-3.31%
Feb 3, 2026	19.04	19.04	19.04	19.04	19.04	-1.24%
Feb 2, 2026	19.28	19.28	19.28	19.28	19.28	1.00%
Jan 30, 2026	19.09	19.09	19.09	19.09	19.09	-3.05%
Jan 29, 2026	19.69	19.69	19.69	19.69	19.69	-1.10%
Jan 28, 2026	19.91	19.91	19.91	19.91	19.91	0.20%
Jan 27, 2026	19.87	19.87	19.87	19.87	19.87	1.33%
Jan 26, 2026	19.61	19.61	19.61	19.61	19.61	0.05%
Jan 23, 2026	19.60	19.60	19.60	19.60	19.60	-0.10%
Jan 22, 2026	19.62	19.62	19.62	19.62	19.62	0.82%
Jan 21, 2026	19.46	19.46	19.46	19.46	19.46	0.88%
Jan 20, 2026	19.29	19.29	19.29	19.29	19.29	-2.87%
Jan 16, 2026	19.86	19.86	19.86	19.86	19.86	-0.80%
Jan 15, 2026	20.02	20.02	20.02	20.02	20.02	0.75%
Jan 14, 2026	19.87	19.87	19.87	19.87	19.87	-1.68%
Jan 13, 2026	20.21	20.21	20.21	20.21	20.21	0.10%
Jan 12, 2026	20.19	20.19	20.19	20.19	20.19	1.25%
Jan 9, 2026	19.94	19.94	19.94	19.94	19.94	0.61%
Jan 8, 2026	19.82	19.82	19.82	19.82	19.82	-1.29%
Jan 7, 2026	20.08	20.08	20.08	20.08	20.08	-0.40%
Jan 6, 2026	20.16	20.16	20.16	20.16	20.16	1.26%
Jan 5, 2026	19.91	19.91	19.91	19.91	19.91	1.69%
Jan 2, 2026	19.58	19.58	19.58	19.58	19.58	0.62%
Dec 31, 2025	19.46	19.46	19.46	19.46	19.46	-1.12%
Dec 30, 2025	19.68	19.68	19.68	19.68	19.68	-0.35%
Dec 29, 2025	19.75	19.75	19.75	19.75	19.75	-0.60%
Dec 26, 2025	19.87	19.87	19.87	19.87	19.87	-0.35%
Dec 24, 2025	19.94	19.94	19.94	19.94	19.94	0.35%