ATUSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	36.72	38.48	36.72	38.33	38.33	4.87%	23,578
Nov 6, 2026	36.57	36.68	36.15	36.55	36.55	0.14%	10,907
Nov 5, 2026	36.93	37.21	35.39	36.50	36.50	-1.56%	18,851
Nov 4, 2026	35.80	37.08	35.80	37.08	37.08	5.37%	25,355
Nov 3, 2026	35.68	35.68	35.18	35.19	35.19	-1.23%	33,565
Nov 2, 2026	34.15	36.06	34.15	35.63	35.63	0.99%	25,200
Oct 30, 2026	35.92	36.17	34.57	35.28	35.28	-3.37%	55,332
Oct 29, 2026	36.01	36.77	36.01	36.51	36.51	-2.04%	27,901
Oct 28, 2026	36.74	37.31	36.58	37.27	37.27	0.27%	33,187
Oct 27, 2026	36.01	37.38	34.98	37.17	37.17	3.02%	59,584
Oct 26, 2026	37.40	37.40	36.08	36.08	36.08	-3.35%	47,275
Oct 23, 2026	37.85	38.30	37.33	37.33	37.33	-0.53%	17,475
Oct 22, 2026	39.00	39.00	37.43	37.53	37.53	-5.51%	32,911
Oct 21, 2026	39.75	39.75	39.00	39.72	39.72	-0.10%	17,612
Oct 20, 2026	39.19	40.26	38.95	39.76	39.76	1.51%	18,233
Oct 19, 2026	39.87	40.33	38.75	39.17	39.17	-1.55%	45,451
Oct 16, 2026	40.65	41.61	39.61	39.79	39.79	-1.90%	12,591
Oct 15, 2026	42.32	42.32	40.24	40.56	40.56	-4.50%	24,857
Oct 14, 2026	42.97	43.36	42.16	42.47	42.47	-3.56%	27,827
Oct 13, 2026	45.35	45.35	42.75	44.04	44.04	-2.31%	70,603
Oct 12, 2026	45.04	45.45	45.04	45.08	45.08	-0.27%	5,046
Oct 9, 2026	44.58	45.53	44.58	45.20	45.20	1.60%	21,141
Oct 8, 2026	45.42	45.42	44.37	44.49	44.49	-2.35%	7,121
Oct 7, 2026	45.38	45.93	45.36	45.56	45.56	-2.06%	4,272
Oct 6, 2026	45.51	46.90	45.51	46.52	46.52	-0.09%	7,328
Oct 5, 2026	45.20	46.87	45.20	46.56	46.56	1.24%	13,935
Oct 2, 2026	45.54	46.24	45.37	45.99	45.99	1.64%	6,572
Oct 1, 2026	45.48	45.61	44.73	45.25	45.25	-0.25%	23,225
Sep 30, 2026	46.61	46.61	45.13	45.37	45.36	-2.71%	19,953
Sep 29, 2026	46.78	46.94	46.19	46.63	46.63	0.06%	28,664
Sep 28, 2026	46.00	46.68	46.00	46.60	46.60	-1.32%	6,275
Sep 25, 2026	46.01	47.39	46.01	47.23	47.23	-0.70%	24,855
Sep 24, 2026	47.68	48.07	47.13	47.56	47.56	-1.59%	56,076
Sep 23, 2026	47.59	48.55	47.29	48.33	48.33	-1.45%	33,739
Sep 22, 2026	48.77	49.30	48.77	49.04	49.04	1.76%	3,316
Sep 21, 2026	48.22	48.57	47.93	48.19	48.19	-1.09%	3,689
Sep 18, 2026	48.62	48.73	47.98	48.72	48.72	0.06%	10,746
Sep 17, 2026	47.18	49.05	47.18	48.69	48.69	5.41%	14,263
Sep 16, 2026	45.78	47.60	45.78	46.19	46.19	-0.94%	9,728
Sep 15, 2026	47.30	47.41	46.06	46.63	46.63	-1.37%	13,117
Sep 14, 2026	48.74	48.74	46.44	47.28	47.28	-1.38%	7,126
Sep 11, 2026	46.08	47.98	46.08	47.94	47.94	3.05%	24,658
Sep 10, 2026	46.01	46.89	45.85	46.52	46.52	-3.53%	6,590
Sep 9, 2026	48.50	49.14	48.11	48.22	48.22	1.48%	33,071
Sep 8, 2026	46.73	47.93	46.72	47.52	47.52	2.86%	10,640
Sep 4, 2026	45.38	46.30	45.38	46.20	46.20	-0.26%	3,523
Sep 3, 2026	46.77	46.83	46.21	46.32	46.32	0.39%	8,188
Sep 2, 2026	42.78	46.14	42.78	46.14	46.14	2.97%	25,339
Sep 1, 2026	46.00	46.00	44.52	44.81	44.81	-3.60%	17,247
Aug 31, 2026	47.00	47.02	46.04	46.49	46.49	-1.66%	68,053