PSE:AT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	18.46	19.14	18.24	18.86	18.86	3.40%	2,614,500
Oct 6, 2026	19.30	19.50	18.24	18.24	18.24	-5.10%	2,623,900
Oct 5, 2026	18.08	19.32	18.00	19.22	19.22	7.98%	3,502,800
Oct 2, 2026	18.22	18.22	17.50	17.80	17.80	-2.63%	1,182,300
Oct 1, 2026	17.76	18.30	17.68	18.28	18.28	2.01%	1,440,200
Sep 30, 2026	18.72	18.90	17.18	17.92	17.92	-3.86%	10,579,100
Sep 29, 2026	19.80	19.80	18.40	18.64	18.64	-6.24%	5,499,800
Sep 28, 2026	19.88	20.35	19.48	19.88	19.88	-0.50%	1,336,200
Sep 25, 2026	19.98	19.98	19.20	19.98	19.98	-	2,407,100
Sep 24, 2026	20.90	20.90	19.72	19.98	19.98	-4.86%	3,643,700
Sep 23, 2026	21.25	21.50	20.75	21.00	21.00	0.24%	6,215,500
Sep 22, 2026	21.40	21.70	20.95	20.95	20.95	1.21%	2,649,900
Sep 21, 2026	21.95	22.00	20.70	20.70	20.70	-4.17%	4,070,500
Sep 18, 2026	21.20	21.70	19.62	21.60	21.60	4.35%	12,492,300
Sep 17, 2026	20.80	21.25	20.50	20.70	20.70	-0.48%	2,421,100
Sep 16, 2026	21.10	21.35	20.80	20.80	20.80	-0.95%	1,671,300
Sep 15, 2026	20.60	22.15	20.50	21.00	21.00	-	3,121,100
Sep 14, 2026	21.30	21.45	20.20	21.00	21.00	-2.33%	6,618,200
Sep 11, 2026	21.50	22.00	21.15	21.50	21.50	-6.93%	11,528,600
Sep 10, 2026	23.10	24.00	22.65	23.10	23.10	1.76%	9,479,500
Sep 9, 2026	23.05	24.00	22.40	22.70	22.70	-1.52%	11,499,000
Sep 8, 2026	21.45	23.05	21.25	23.05	23.05	10.82%	8,617,200
Sep 7, 2026	21.40	21.60	20.35	20.80	20.80	-2.80%	4,205,000
Sep 4, 2026	21.55	22.00	21.15	21.40	21.40	1.42%	3,853,600
Sep 3, 2026	20.45	22.15	20.45	21.10	21.10	3.69%	7,241,700
Sep 2, 2026	20.05	20.80	20.05	20.35	20.35	-1.21%	3,729,000
Sep 1, 2026	20.30	20.90	19.80	20.60	20.60	0.73%	4,668,400
Aug 28, 2026	18.90	20.95	18.90	20.45	20.45	8.78%	14,755,600
Aug 27, 2026	17.80	18.88	17.10	18.80	18.80	5.62%	9,174,600
Aug 26, 2026	18.00	18.30	17.52	17.80	17.80	0.56%	5,099,100
Aug 25, 2026	17.72	18.00	17.40	17.70	17.70	-0.11%	3,709,600
Aug 24, 2026	18.18	18.38	17.56	17.72	17.72	-0.89%	9,928,600
Aug 20, 2026	18.00	18.20	17.02	17.88	17.88	2.76%	8,511,600
Aug 19, 2026	18.00	18.10	17.00	17.40	17.40	-2.25%	6,107,400
Aug 18, 2026	16.30	17.98	16.22	17.80	17.80	11.25%	16,863,300
Aug 17, 2026	15.38	16.00	15.20	16.00	16.00	6.67%	3,145,800
Aug 14, 2026	15.40	15.40	14.78	15.00	15.00	-3.23%	2,338,500
Aug 13, 2026	15.50	15.78	14.50	15.50	15.50	-3.37%	8,650,900
Aug 12, 2026	16.08	16.66	16.04	16.04	16.04	0.25%	5,155,000
Aug 11, 2026	15.50	16.20	15.50	16.00	16.00	3.23%	4,491,700
Aug 10, 2026	15.90	15.94	15.00	15.50	15.50	-2.52%	7,783,000
Aug 7, 2026	15.14	16.50	15.04	15.90	15.90	6.00%	14,295,100
Aug 6, 2026	15.00	15.50	14.92	15.00	15.00	0.81%	8,880,100
Aug 5, 2026	14.00	14.98	13.40	14.88	14.88	9.25%	10,307,600
Aug 4, 2026	13.44	14.06	13.44	13.62	13.62	1.95%	4,833,600
Aug 3, 2026	13.50	13.74	13.20	13.36	13.36	-0.30%	3,959,100
Jul 31, 2026	12.90	13.50	12.90	13.40	13.40	5.51%	8,370,500
Jul 30, 2026	12.18	12.86	12.18	12.70	12.70	4.96%	6,361,200
Jul 29, 2026	12.24	12.46	12.10	12.10	12.10	-1.14%	2,041,500
Jul 28, 2026	12.74	12.74	12.16	12.24	12.24	-3.92%	2,919,200