ATUUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.86	37.86	37.01	37.16	37.16	0.43%	15,511
Jun 1, 2026	38.13	38.13	37.00	37.00	37.00	1.41%	50,651
May 29, 2026	36.30	36.85	36.00	36.49	36.49	2.03%	3,413
May 28, 2026	36.30	36.30	35.76	35.76	35.76	0.91%	17,153
May 27, 2026	36.77	36.77	35.44	35.44	35.44	-7.93%	34,977
May 26, 2026	41.00	41.00	38.49	38.49	38.49	-7.04%	3,048
May 22, 2026	40.98	41.40	40.88	41.40	41.40	0.98%	3,838
May 21, 2026	41.42	41.42	40.80	41.00	41.00	-4.21%	7,258
May 20, 2026	42.60	43.05	42.60	42.80	42.80	-0.14%	3,670
May 19, 2026	43.44	44.67	42.58	42.86	42.86	-0.96%	19,804
May 18, 2026	43.50	43.50	43.28	43.28	43.28	0.94%	1,015
May 15, 2026	41.82	43.31	41.82	42.87	42.87	3.68%	13,111
May 14, 2026	41.17	41.35	41.17	41.35	41.35	-0.72%	23,633
May 13, 2026	43.63	44.44	40.68	41.65	41.65	-4.01%	9,667
May 12, 2026	43.60	43.60	42.98	43.39	43.39	0.24%	15,805
May 11, 2026	43.30	43.60	42.85	43.29	43.29	-0.86%	37,588
May 8, 2026	44.97	45.68	43.66	43.66	43.66	-4.04%	12,884
May 7, 2026	43.47	45.50	42.20	45.50	45.50	-5.99%	3,070
May 5, 2026	48.30	48.40	48.30	48.40	48.40	1.47%	8,678
May 4, 2026	47.70	47.70	47.70	47.70	47.70	0.04%	9,963
May 1, 2026	47.70	47.76	47.68	47.68	47.68	-3.97%	3,295
Apr 30, 2026	47.40	49.65	47.40	49.65	49.65	4.03%	25,803
Apr 29, 2026	47.50	47.73	47.18	47.73	47.73	2.61%	24,813
Apr 28, 2026	46.75	46.75	45.81	46.52	46.52	3.90%	36,237
Apr 27, 2026	44.91	45.07	44.30	44.77	44.77	0.07%	22,873
Apr 24, 2026	44.85	44.85	44.29	44.74	44.74	-3.62%	5,335
Apr 23, 2026	45.44	46.66	45.44	46.42	46.42	1.91%	31,312
Apr 22, 2026	45.41	45.60	45.41	45.55	45.55	1.22%	31,839
Apr 21, 2026	45.00	46.10	44.42	45.00	45.00	-1.73%	4,870
Apr 20, 2026	44.58	46.04	44.44	45.79	45.79	4.69%	27,033
Apr 17, 2026	43.24	43.79	42.20	43.74	43.74	-7.07%	62,140
Apr 16, 2026	46.10	47.07	46.10	47.07	47.07	6.18%	24,584
Apr 15, 2026	45.60	45.81	44.30	44.33	44.33	-1.20%	13,044
Apr 14, 2026	48.00	48.71	44.50	44.87	44.87	-6.57%	56,155
Apr 13, 2026	46.82	48.45	46.82	48.03	48.03	6.72%	65,564
Apr 10, 2026	42.78	45.00	42.78	45.00	45.00	2.46%	9,554
Apr 9, 2026	43.99	45.71	43.66	43.92	43.92	-	11,690
Apr 8, 2026	42.10	43.92	40.97	43.92	43.92	-2.27%	5,040
Apr 7, 2026	43.88	45.00	43.88	44.94	44.94	4.20%	24,546
Apr 6, 2026	42.83	43.51	41.60	43.13	43.13	0.63%	39,349
Apr 2, 2026	45.15	45.71	42.66	42.86	42.86	0.26%	16,520
Apr 1, 2026	45.37	45.76	41.90	42.75	42.75	-7.95%	82,333
Mar 31, 2026	48.10	48.90	44.80	46.44	46.44	-1.15%	54,267
Mar 30, 2026	47.40	48.05	46.76	46.98	46.98	0.28%	31,840
Mar 27, 2026	48.45	48.45	46.85	46.85	46.85	-1.53%	23,435
Mar 26, 2026	48.10	49.02	47.34	47.58	47.58	-0.04%	20,135
Mar 25, 2026	47.50	47.60	46.75	47.60	47.60	0.46%	32,433
Mar 24, 2026	47.24	47.97	47.24	47.38	47.38	3.00%	32,464
Mar 23, 2026	49.19	49.19	45.20	46.00	46.00	-7.07%	40,493
Mar 20, 2026	49.54	49.80	48.64	49.50	49.50	4.83%	18,456