ATUSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	44.78	45.71	43.96	45.70	45.70	1.71%	34,725
Aug 10, 2026	45.00	45.55	44.52	44.93	44.93	-0.18%	10,209
Aug 7, 2026	44.81	46.00	44.43	45.01	45.01	1.28%	10,983
Aug 6, 2026	43.11	44.46	43.11	44.44	44.44	2.75%	11,436
Aug 5, 2026	43.40	44.12	43.08	43.25	43.25	3.10%	10,738
Aug 4, 2026	42.18	42.90	41.77	41.95	41.95	0.75%	13,881
Aug 3, 2026	45.98	45.98	41.20	41.64	41.64	0.24%	13,973
Jul 31, 2026	41.12	42.53	41.12	41.54	41.54	-1.52%	19,415
Jul 30, 2026	42.25	42.54	41.84	42.18	42.18	-0.07%	17,522
Jul 29, 2026	40.23	42.70	40.23	42.21	42.21	3.84%	6,462
Jul 28, 2026	40.42	41.12	40.33	40.65	40.65	-2.61%	28,632
Jul 27, 2026	41.60	41.82	40.94	41.74	41.74	1.26%	15,245
Jul 24, 2026	41.10	41.71	41.10	41.22	41.22	-0.52%	13,294
Jul 23, 2026	41.13	41.84	41.13	41.44	41.44	-0.43%	4,659
Jul 22, 2026	41.79	42.13	41.19	41.62	41.62	-0.38%	27,389
Jul 21, 2026	41.00	41.81	40.16	41.78	41.78	3.43%	7,806
Jul 20, 2026	39.01	40.46	39.01	40.39	40.39	2.27%	18,167
Jul 17, 2026	39.49	40.26	39.25	39.50	39.50	-3.17%	24,839
Jul 16, 2026	39.85	41.20	39.35	40.79	40.79	2.46%	22,619
Jul 15, 2026	43.50	43.50	39.60	39.81	39.81	-14.68%	61,759
Jul 14, 2026	44.50	46.78	44.50	46.66	46.66	7.59%	31,813
Jul 13, 2026	43.76	44.08	43.23	43.37	43.37	-3.03%	9,081
Jul 10, 2026	43.59	44.80	43.36	44.73	44.73	1.93%	4,769
Jul 9, 2026	42.86	44.41	42.86	43.88	43.88	2.51%	15,028
Jul 8, 2026	42.55	43.40	41.75	42.81	42.81	-0.57%	8,896
Jul 7, 2026	44.82	44.82	41.98	43.05	43.05	-4.81%	14,432
Jul 6, 2026	46.08	46.08	45.23	45.23	45.23	-0.21%	9,627
Jul 2, 2026	45.01	45.68	44.16	45.32	45.32	1.16%	22,219
Jul 1, 2026	44.50	44.95	44.50	44.80	44.80	0.04%	5,648
Jun 30, 2026	45.00	45.00	44.35	44.78	44.78	0.47%	22,132
Jun 29, 2026	42.38	44.57	42.38	44.57	44.57	3.15%	34,714
Jun 26, 2026	41.86	43.21	41.86	43.21	43.21	2.62%	12,038
Jun 25, 2026	41.65	42.25	40.73	42.11	42.11	4.61%	17,139
Jun 24, 2026	41.64	41.64	40.11	40.25	40.25	-3.86%	12,073
Jun 23, 2026	41.57	42.67	41.57	41.86	41.86	-3.40%	9,572
Jun 22, 2026	43.06	43.54	41.92	43.34	43.34	2.26%	281,735
Jun 18, 2026	43.73	43.73	42.01	42.38	42.38	-0.75%	11,435
Jun 17, 2026	43.64	44.30	42.64	42.70	42.70	-2.15%	25,046
Jun 16, 2026	42.91	43.90	42.87	43.64	43.64	1.84%	9,257
Jun 15, 2026	42.04	43.43	42.04	42.85	42.85	2.32%	13,065
Jun 12, 2026	41.12	42.02	40.74	41.88	41.88	3.83%	47,542
Jun 11, 2026	38.50	40.34	38.45	40.34	40.34	4.93%	29,386
Jun 10, 2026	39.40	39.90	38.44	38.44	38.44	-3.34%	31,479
Jun 9, 2026	41.00	41.91	38.67	39.77	39.77	-1.64%	38,461
Jun 8, 2026	40.28	40.95	40.28	40.43	40.43	2.36%	45,576
Jun 5, 2026	41.50	41.50	39.36	39.50	39.50	-7.10%	30,408
Jun 4, 2026	43.00	43.10	42.49	42.52	42.52	-1.42%	23,705
Jun 3, 2026	43.15	43.24	42.09	43.13	43.13	-0.03%	38,045
Jun 2, 2026	43.17	43.70	42.67	43.15	43.15	-0.04%	29,357
Jun 1, 2026	42.17	43.43	41.71	43.16	43.16	2.94%	54,931