ATUUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	49.03	49.03	46.72	46.72	46.72	-2.66%	17,469
Sep 1, 2026	48.00	48.00	47.17	48.00	48.00	3.23%	15,793
Aug 31, 2026	46.74	46.74	46.50	46.50	46.50	-0.51%	10,163
Aug 28, 2026	45.50	47.00	45.50	46.74	46.74	2.28%	18,320
Aug 27, 2026	44.55	45.70	44.46	45.70	45.70	1.64%	6,680
Aug 26, 2026	43.27	45.22	43.27	44.96	44.96	3.91%	5,372
Aug 25, 2026	42.60	43.27	42.47	43.27	43.27	1.22%	16,417
Aug 24, 2026	44.37	44.50	42.55	42.75	42.75	-3.33%	21,973
Aug 21, 2026	44.22	44.22	44.22	44.22	44.22	0.93%	7,503
Aug 20, 2026	44.51	44.51	43.82	43.82	43.82	0.33%	3,009
Aug 19, 2026	42.90	44.86	42.90	43.67	43.67	2.15%	6,529
Aug 18, 2026	41.65	42.82	41.65	42.75	42.75	3.51%	2,441
Aug 17, 2026	40.55	41.30	40.55	41.30	41.30	3.90%	8,492
Aug 14, 2026	39.50	39.75	39.50	39.75	39.75	-2.21%	864
Aug 12, 2026	40.79	40.79	40.65	40.65	40.65	0.15%	6,365
Aug 11, 2026	40.60	40.60	40.59	40.59	40.59	0.19%	899
Aug 10, 2026	40.34	40.56	40.34	40.51	40.51	2.93%	5,819
Aug 7, 2026	39.00	39.36	39.00	39.36	39.36	2.69%	2,300
Aug 6, 2026	38.70	38.70	38.33	38.33	38.33	-1.50%	17,645
Aug 5, 2026	39.29	39.38	38.91	38.91	38.91	-1.49%	8,594
Aug 4, 2026	39.65	39.65	39.32	39.50	39.50	1.26%	6,453
Aug 3, 2026	39.01	39.01	39.01	39.01	39.01	-2.99%	167
Jul 31, 2026	40.50	40.50	40.21	40.21	40.21	3.67%	3,556
Jul 29, 2026	38.79	38.79	38.79	38.79	38.79	2.67%	7,769
Jul 27, 2026	38.14	38.52	37.78	37.78	37.78	-5.11%	3,273
Jul 24, 2026	41.30	41.30	39.82	39.82	39.82	-4.17%	4,168
Jul 23, 2026	41.48	41.55	41.10	41.55	41.55	0.73%	21,198
Jul 22, 2026	39.99	41.25	39.57	41.25	41.25	6.45%	2,297
Jul 21, 2026	38.72	38.75	38.72	38.75	38.75	2.50%	1,619
Jul 20, 2026	38.06	38.06	37.81	37.81	37.81	-0.33%	25,090
Jul 17, 2026	36.51	37.93	36.51	37.93	37.93	3.71%	11,369
Jul 16, 2026	37.03	37.03	36.57	36.57	36.57	1.60%	31,475
Jul 15, 2026	35.36	36.40	35.36	36.00	36.00	3.41%	11,211
Jul 13, 2026	34.10	35.06	34.10	34.81	34.81	6.91%	14,524
Jul 10, 2026	32.56	32.56	32.56	32.56	32.56	-2.22%	2,073
Jul 9, 2026	34.00	34.00	33.30	33.30	33.30	0.80%	176,021
Jul 8, 2026	33.22	33.51	33.04	33.04	33.04	3.56%	16,876
Jul 7, 2026	32.15	32.15	31.90	31.90	31.90	1.98%	10,063
Jul 6, 2026	32.90	32.90	31.28	31.28	31.28	-3.11%	14,779
Jul 2, 2026	32.29	32.29	32.29	32.29	32.29	-1.88%	3,616
Jun 25, 2026	32.55	32.90	32.32	32.90	32.90	0.38%	8,159
Jun 24, 2026	33.77	33.77	32.78	32.78	32.78	-8.33%	2,195
Jun 22, 2026	35.90	35.90	35.76	35.76	35.76	0.17%	2,125
Jun 18, 2026	35.38	35.79	35.00	35.70	35.70	-1.99%	22,980
Jun 17, 2026	35.97	36.43	35.43	36.43	36.43	1.81%	29,769
Jun 16, 2026	35.91	35.91	35.78	35.78	35.78	-0.32%	18,715
Jun 15, 2026	34.99	35.89	34.15	35.89	35.89	-0.07%	12,493
Jun 12, 2026	36.34	36.34	35.67	35.92	35.92	-2.93%	1,842
Jun 11, 2026	37.46	37.46	36.49	37.00	37.00	0.37%	5,974
Jun 10, 2026	37.15	37.15	36.87	36.87	36.87	1.65%	1,428