ATUSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	48.95	49.13	46.95	47.27	47.27	-2.98%	17,733
Aug 27, 2026	47.75	48.86	47.75	48.80	48.72	2.26%	21,316
Aug 26, 2026	47.36	48.55	47.36	47.72	47.64	-2.17%	16,981
Aug 25, 2026	47.31	48.87	47.31	48.78	48.70	3.90%	13,155
Aug 24, 2026	46.48	46.95	46.40	46.95	46.87	0.75%	34,941
Aug 21, 2026	46.25	47.05	44.81	46.60	46.52	1.82%	48,797
Aug 20, 2026	45.35	46.02	44.91	45.77	45.69	1.66%	32,575
Aug 19, 2026	44.86	46.07	44.83	45.02	44.95	1.79%	8,172
Aug 18, 2026	44.69	44.70	43.86	44.23	44.16	-1.67%	9,900
Aug 17, 2026	45.05	45.52	44.55	44.98	44.91	-1.01%	18,399
Aug 14, 2026	44.80	46.39	44.80	45.44	45.37	1.92%	25,041
Aug 13, 2026	44.98	45.01	44.59	44.59	44.51	-0.87%	12,189
Aug 12, 2026	45.79	45.79	44.81	44.98	44.90	-1.59%	13,906
Aug 11, 2026	44.78	45.71	43.96	45.70	45.63	1.71%	38,228
Aug 10, 2026	45.00	45.55	44.52	44.93	44.86	-0.18%	18,500
Aug 7, 2026	44.81	46.00	44.43	45.01	44.94	1.28%	26,334
Aug 6, 2026	43.11	44.46	43.11	44.44	44.37	2.75%	50,903
Aug 5, 2026	43.40	44.12	43.08	43.25	43.18	3.10%	28,277
Aug 4, 2026	42.18	42.90	41.77	41.95	41.88	0.75%	57,039
Aug 3, 2026	45.98	45.98	41.20	41.64	41.57	0.24%	13,973
Jul 31, 2026	41.12	42.53	41.12	41.54	41.47	-1.52%	28,148
Jul 30, 2026	42.25	42.54	41.84	42.18	42.11	-0.07%	22,496
Jul 29, 2026	40.23	42.70	40.23	42.21	42.14	3.84%	16,018
Jul 28, 2026	40.42	41.12	40.33	40.65	40.58	-2.61%	28,632
Jul 27, 2026	41.60	41.82	40.94	41.74	41.67	1.26%	24,141
Jul 24, 2026	41.10	41.71	41.10	41.22	41.16	-0.52%	13,294
Jul 23, 2026	41.13	41.84	41.13	41.44	41.37	-0.43%	4,875
Jul 22, 2026	41.79	42.13	41.19	41.62	41.55	-0.38%	46,897
Jul 21, 2026	41.00	41.81	40.16	41.78	41.71	3.43%	35,305
Jul 20, 2026	39.01	40.46	39.01	40.39	40.33	2.27%	18,167
Jul 17, 2026	39.49	40.26	39.25	39.50	39.43	-3.17%	68,357
Jul 16, 2026	39.85	41.20	39.35	40.79	40.72	2.46%	40,871