ATVPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 11, 2026	22.20	22.20	22.20	22.20	22.20	2.40%
Jun 10, 2026	21.68	21.68	21.68	21.68	21.68	-2.52%
Jun 9, 2026	22.24	22.24	22.24	22.24	22.24	-0.94%
Jun 8, 2026	22.45	22.45	22.45	22.45	22.45	0.22%
Jun 5, 2026	22.40	22.40	22.40	22.40	22.40	-4.88%
Jun 4, 2026	23.55	23.55	23.55	23.55	23.55	1.33%
Jun 3, 2026	23.24	23.24	23.24	23.24	23.24	-1.40%
Jun 2, 2026	23.57	23.57	23.57	23.57	23.57	-0.55%
Jun 1, 2026	23.70	23.70	23.70	23.70	23.70	2.55%
May 29, 2026	23.11	23.11	23.11	23.11	23.11	0.13%
May 28, 2026	23.08	23.08	23.08	23.08	23.08	1.63%
May 27, 2026	22.71	22.71	22.71	22.71	22.71	0.26%
May 26, 2026	22.65	22.65	22.65	22.65	22.65	1.07%
May 22, 2026	22.41	22.41	22.41	22.41	22.41	-0.31%
May 21, 2026	22.48	22.48	22.48	22.48	22.48	1.72%
May 20, 2026	22.10	22.10	22.10	22.10	22.10	1.80%
May 19, 2026	21.71	21.71	21.71	21.71	21.71	-0.09%
May 18, 2026	21.73	21.73	21.73	21.73	21.73	-1.63%
May 15, 2026	22.09	22.09	22.09	22.09	22.09	-1.60%
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%