ATUSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	41.03	42.00	41.03	41.93	41.93	2.29%	167,917
May 28, 2026	40.00	41.06	38.80	41.06	40.99	4.29%	65,226
May 27, 2026	38.46	39.49	38.32	39.37	39.31	0.39%	25,397
May 26, 2026	37.29	39.38	37.29	39.22	39.15	5.32%	50,091
May 22, 2026	36.52	37.47	36.52	37.24	37.18	0.57%	31,961
May 21, 2026	36.50	37.17	36.50	37.03	36.97	-0.03%	31,236
May 20, 2026	37.47	38.32	36.96	37.04	36.98	-1.41%	51,237
May 19, 2026	35.45	37.59	35.45	37.57	37.51	-3.45%	30,660
May 18, 2026	39.00	39.75	38.73	38.92	38.85	1.21%	4,544
May 15, 2026	38.15	39.44	38.15	38.45	38.38	-5.04%	11,614
May 14, 2026	40.82	41.12	39.48	40.49	40.42	-1.86%	25,405
May 13, 2026	41.65	41.72	39.70	41.26	41.19	-1.10%	28,270
May 12, 2026	39.04	41.73	39.03	41.72	41.65	3.68%	21,095
May 11, 2026	39.26	40.62	39.26	40.24	40.17	3.21%	19,375
May 8, 2026	37.51	39.74	37.51	38.99	38.92	1.14%	15,162
May 7, 2026	38.47	39.55	38.47	38.55	38.48	0.21%	21,525
May 6, 2026	37.21	39.60	37.21	38.47	38.40	2.71%	34,773
May 5, 2026	38.15	38.15	37.45	37.45	37.39	-0.47%	24,558
May 4, 2026	36.26	37.63	36.26	37.63	37.57	1.90%	11,520
May 1, 2026	35.70	37.07	35.70	36.93	36.87	1.88%	11,222
Apr 30, 2026	36.27	36.44	36.06	36.25	36.19	1.54%	32,623
Apr 29, 2026	35.98	36.25	35.66	35.70	35.64	-0.89%	22,502
Apr 28, 2026	37.07	37.17	35.90	36.02	35.96	-4.20%	17,057
Apr 27, 2026	36.81	38.67	36.81	37.60	37.54	0.03%	6,697
Apr 24, 2026	35.13	37.98	35.13	37.59	37.53	0.24%	19,759
Apr 23, 2026	37.13	38.23	37.13	37.50	37.44	-1.05%	7,212
Apr 22, 2026	37.81	38.26	37.80	37.90	37.83	2.71%	17,879
Apr 21, 2026	37.70	37.70	36.65	36.90	36.84	-1.57%	10,014
Apr 20, 2026	37.27	37.82	37.24	37.49	37.42	-1.09%	7,657
Apr 17, 2026	38.44	38.63	37.69	37.90	37.83	0.90%	11,423
Apr 16, 2026	37.75	38.16	37.56	37.56	37.50	-1.16%	12,680
Apr 15, 2026	37.09	38.00	37.09	38.00	37.93	1.36%	10,336
Apr 14, 2026	38.00	38.00	37.29	37.49	37.43	-0.16%	5,882
Apr 13, 2026	37.08	37.69	37.08	37.55	37.49	1.28%	4,916
Apr 10, 2026	37.00	37.17	35.02	37.08	37.01	-0.72%	6,047
Apr 9, 2026	37.85	38.46	37.35	37.35	37.28	-1.04%	23,876
Apr 8, 2026	38.15	38.53	37.59	37.74	37.67	1.62%	19,236
Apr 7, 2026	38.22	38.22	36.68	37.14	37.08	-0.63%	18,216
Apr 6, 2026	36.80	37.79	36.80	37.38	37.31	-0.87%	27,158
Apr 2, 2026	35.87	37.72	35.87	37.71	37.64	2.15%	24,765