ATVPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Dec 23, 2025	19.87	19.87	19.87	19.87	19.87	0.25%
Dec 22, 2025	19.82	19.82	19.82	19.82	19.82	1.17%
Dec 19, 2025	19.59	19.59	19.59	19.59	19.59	2.51%
Dec 18, 2025	19.11	19.11	19.11	19.11	19.11	2.69%
Dec 17, 2025	18.61	18.61	18.61	18.61	18.61	-20.03%
Dec 16, 2025	19.13	19.13	19.13	23.27	19.13	0.26%
Dec 15, 2025	19.09	19.09	19.09	23.21	19.08	-0.81%
Dec 12, 2025	19.24	19.24	19.24	23.40	19.24	-2.70%
Dec 11, 2025	19.78	19.78	19.78	24.05	19.78	0.04%
Dec 10, 2025	19.77	19.77	19.77	24.04	19.77	-0.08%
Dec 9, 2025	19.78	19.78	19.78	24.06	19.78	-0.04%
Dec 8, 2025	19.79	19.79	19.79	24.07	19.79	0.08%
Dec 5, 2025	19.78	19.78	19.78	24.05	19.78	-
Dec 4, 2025	19.78	19.78	19.78	24.05	19.78	1.14%
Dec 3, 2025	19.55	19.55	19.55	23.78	19.55	-0.17%
Dec 2, 2025	19.59	19.59	19.59	23.82	19.59	0.29%
Dec 1, 2025	19.53	19.53	19.53	23.75	19.53	-0.42%
Nov 28, 2025	19.61	19.61	19.61	23.85	19.61	0.72%
Nov 26, 2025	19.47	19.47	19.47	23.68	19.47	1.07%
Nov 25, 2025	19.27	19.27	19.27	23.43	19.27	0.43%
Nov 24, 2025	19.18	19.18	19.18	23.33	19.18	3.64%
Nov 21, 2025	18.51	18.51	18.51	22.51	18.51	0.22%
Nov 20, 2025	18.47	18.47	18.47	22.46	18.47	-2.77%
Nov 19, 2025	18.99	18.99	18.99	23.10	18.99	0.83%
Nov 18, 2025	18.84	18.84	18.84	22.91	18.84	-0.13%
Nov 17, 2025	18.86	18.86	18.86	22.94	18.86	-0.26%