ATVPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 14, 2026	22.45	22.45	22.45	22.45	22.45	1.35%
May 13, 2026	22.15	22.15	22.15	22.15	22.15	1.84%
May 12, 2026	21.75	21.75	21.75	21.75	21.75	-0.87%
May 11, 2026	21.94	21.94	21.94	21.94	21.94	0.83%
May 8, 2026	21.76	21.76	21.76	21.76	21.76	0.14%
May 7, 2026	21.73	21.73	21.73	21.73	21.73	-0.87%
May 6, 2026	21.92	21.92	21.92	21.92	21.92	2.38%
May 5, 2026	21.41	21.41	21.41	21.41	21.41	0.61%
May 4, 2026	21.28	21.28	21.28	21.28	21.28	1.04%
May 1, 2026	21.06	21.06	21.06	21.06	21.06	1.84%
Apr 30, 2026	20.68	20.68	20.68	20.68	20.68	0.88%
Apr 29, 2026	20.50	20.50	20.50	20.50	20.50	0.15%
Apr 28, 2026	20.47	20.47	20.47	20.47	20.47	-1.73%
Apr 27, 2026	20.83	20.83	20.83	20.83	20.83	-
Apr 24, 2026	20.83	20.83	20.83	20.83	20.83	1.46%
Apr 23, 2026	20.53	20.53	20.53	20.53	20.53	-1.30%
Apr 22, 2026	20.80	20.80	20.80	20.80	20.80	1.61%
Apr 21, 2026	20.47	20.47	20.47	20.47	20.47	-0.87%
Apr 20, 2026	20.65	20.65	20.65	20.65	20.65	-0.34%
Apr 17, 2026	20.72	20.72	20.72	20.72	20.72	0.97%
Apr 16, 2026	20.52	20.52	20.52	20.52	20.52	0.20%
Apr 15, 2026	20.48	20.48	20.48	20.48	20.48	1.09%
Apr 14, 2026	20.26	20.26	20.26	20.26	20.26	2.89%
Apr 13, 2026	19.69	19.69	19.69	19.69	19.69	1.92%
Apr 10, 2026	19.32	19.32	19.32	19.32	19.32	1.26%
Apr 9, 2026	19.08	19.08	19.08	19.08	19.08	1.22%
Apr 8, 2026	18.85	18.85	18.85	18.85	18.85	2.56%
Apr 7, 2026	18.38	18.38	18.38	18.38	18.38	0.66%
Apr 6, 2026	18.26	18.26	18.26	18.26	18.26	0.88%
Apr 2, 2026	18.10	18.10	18.10	18.10	18.10	0.72%
Apr 1, 2026	17.97	17.97	17.97	17.97	17.97	0.73%
Mar 31, 2026	17.84	17.84	17.84	17.84	17.84	4.82%
Mar 30, 2026	17.02	17.02	17.02	17.02	17.02	-1.56%
Mar 27, 2026	17.29	17.29	17.29	17.29	17.29	-2.21%
Mar 26, 2026	17.68	17.68	17.68	17.68	17.68	-3.60%
Mar 25, 2026	18.34	18.34	18.34	18.34	18.34	0.88%
Mar 24, 2026	18.18	18.18	18.18	18.18	18.18	-1.03%
Mar 23, 2026	18.37	18.37	18.37	18.37	18.37	1.49%
Mar 20, 2026	18.10	18.10	18.10	18.10	18.10	-2.74%
Mar 19, 2026	18.61	18.61	18.61	18.61	18.61	0.22%
Mar 18, 2026	18.57	18.57	18.57	18.57	18.57	-1.07%
Mar 17, 2026	18.77	18.77	18.77	18.77	18.77	-0.21%
Mar 16, 2026	18.81	18.81	18.81	18.81	18.81	2.34%
Mar 13, 2026	18.38	18.38	18.38	18.38	18.38	0.11%
Mar 12, 2026	18.36	18.36	18.36	18.36	18.36	-2.44%
Mar 11, 2026	18.82	18.82	18.82	18.82	18.82	0.97%
Mar 10, 2026	18.64	18.64	18.64	18.64	18.64	-0.53%
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%