ATUSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.71	33.88	32.68	33.56	33.56	3.44%	20,086
Mar 26, 2026	32.50	33.19	32.38	32.45	32.45	-2.10%	9,925
Mar 25, 2026	32.78	33.44	32.70	33.14	33.14	2.03%	12,200
Mar 24, 2026	31.59	32.77	31.59	32.48	32.48	3.97%	21,507
Mar 23, 2026	29.26	31.55	29.26	31.24	31.24	3.89%	19,520
Mar 20, 2026	30.49	30.60	29.75	30.07	30.07	-1.02%	14,907
Mar 19, 2026	31.51	31.51	29.30	30.38	30.38	-3.49%	31,910
Mar 18, 2026	31.89	32.53	31.48	31.48	31.41	-3.02%	20,002
Mar 17, 2026	32.23	32.46	31.65	32.46	32.38	1.34%	25,815
Mar 16, 2026	31.00	32.43	31.00	32.03	31.95	2.26%	32,759
Mar 13, 2026	32.53	32.53	31.08	31.32	31.25	-4.36%	56,666
Mar 12, 2026	34.24	34.24	31.92	32.75	32.67	-3.70%	1,031,037
Mar 11, 2026	33.14	35.12	33.14	34.01	33.93	0.86%	5,779
Mar 10, 2026	33.99	34.32	33.72	33.72	33.64	0.66%	11,479
Mar 9, 2026	33.00	33.75	31.96	33.50	33.42	0.93%	15,186
Mar 6, 2026	33.23	33.36	32.34	33.19	33.11	-0.14%	34,266
Mar 5, 2026	34.50	35.91	32.88	33.24	33.16	-5.61%	15,891
Mar 4, 2026	34.50	35.21	34.50	35.21	35.13	2.38%	11,590
Mar 3, 2026	35.50	35.50	33.27	34.39	34.31	-4.34%	20,795
Mar 2, 2026	33.78	36.13	33.78	35.95	35.87	1.30%	25,423
Feb 27, 2026	36.00	36.00	33.70	35.49	35.41	1.28%	33,953
Feb 26, 2026	34.26	35.04	34.12	35.04	34.96	0.87%	17,125
Feb 25, 2026	32.26	35.02	32.26	34.74	34.66	2.39%	16,916
Feb 24, 2026	32.88	34.40	32.88	33.93	33.85	2.52%	18,692
Feb 23, 2026	33.00	33.29	32.64	33.10	33.02	0.32%	10,881
Feb 20, 2026	31.95	32.99	31.95	32.99	32.91	2.97%	12,715
Feb 19, 2026	32.40	32.40	31.86	32.04	31.96	-1.24%	9,093
Feb 18, 2026	32.20	32.57	32.16	32.44	32.36	1.86%	8,630
Feb 17, 2026	32.19	32.19	31.16	31.85	31.78	-3.43%	11,769
Feb 13, 2026	32.05	33.29	32.05	32.98	32.90	1.92%	12,023
Feb 12, 2026	33.13	33.13	32.16	32.36	32.29	-2.47%	6,326
Feb 11, 2026	32.89	33.18	32.50	33.18	33.10	1.07%	6,331
Feb 10, 2026	32.70	32.91	32.53	32.83	32.75	-0.52%	6,407
Feb 9, 2026	32.02	33.00	31.89	33.00	32.92	5.23%	21,123
Feb 6, 2026	31.20	31.68	31.20	31.36	31.29	1.98%	9,352
Feb 5, 2026	32.35	33.29	30.69	30.75	30.68	-4.18%	11,254
Feb 4, 2026	34.14	34.14	31.58	32.09	32.01	-3.40%	11,330
Feb 3, 2026	32.50	33.22	32.50	33.22	33.14	4.30%	21,246
Feb 2, 2026	32.23	32.23	31.31	31.85	31.78	0.79%	17,433
Jan 30, 2026	33.79	33.79	31.28	31.60	31.53	-7.44%	22,971
Jan 29, 2026	35.00	35.30	33.64	34.14	34.06	-0.93%	17,127
Jan 28, 2026	36.00	36.00	33.78	34.46	34.38	-2.61%	21,493
Jan 27, 2026	32.60	35.38	32.60	35.38	35.30	5.91%	30,777
Jan 26, 2026	33.40	34.44	33.38	33.41	33.33	-0.06%	29,143
Jan 23, 2026	32.70	33.59	32.70	33.43	33.35	1.30%	14,555
Jan 22, 2026	34.33	34.33	32.82	33.00	32.92	-2.91%	29,034
Jan 21, 2026	33.86	34.24	33.59	33.99	33.91	1.71%	21,297
Jan 20, 2026	33.24	33.59	33.09	33.42	33.34	2.89%	31,727
Jan 16, 2026	32.60	32.66	32.07	32.48	32.40	-1.10%	17,771
Jan 15, 2026	32.34	33.10	32.34	32.84	32.76	-0.13%	12,035