Aten International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	75.90	77.10	75.10	76.00	76.00	0.26%	444,295
May 27, 2026	78.00	78.00	75.20	75.80	75.80	-2.82%	449,550
May 26, 2026	75.70	78.60	74.60	78.00	78.00	3.04%	1,014,275
May 25, 2026	75.10	76.90	74.50	75.70	75.70	1.61%	581,701
May 22, 2026	74.80	75.00	73.70	74.50	74.50	-0.13%	332,240
May 21, 2026	72.90	74.90	72.60	74.60	74.60	3.04%	421,120
May 20, 2026	73.00	73.40	71.80	72.40	72.40	0.14%	228,837
May 19, 2026	74.00	74.00	72.00	72.30	72.30	-1.77%	396,918
May 18, 2026	71.90	73.60	70.80	73.60	73.60	2.36%	535,614
May 15, 2026	72.00	74.00	70.80	71.90	71.90	0.70%	398,698
May 14, 2026	70.70	72.80	70.50	71.40	71.40	0.99%	316,168
May 13, 2026	70.50	70.80	70.20	70.70	70.70	-0.14%	226,258
May 12, 2026	71.80	71.90	70.40	70.80	70.80	-1.39%	175,317
May 11, 2026	70.90	72.50	70.10	71.80	71.80	1.84%	235,356
May 8, 2026	72.30	72.30	70.30	70.50	70.50	-1.40%	235,254
May 7, 2026	71.50	73.30	70.50	71.50	71.50	0.28%	405,709
May 6, 2026	71.20	72.30	70.80	71.30	71.30	0.28%	289,857
May 5, 2026	71.40	71.70	70.50	71.10	71.10	0.57%	161,855
May 4, 2026	69.40	72.00	69.30	70.70	70.70	2.17%	237,918
Apr 30, 2026	69.70	69.70	68.90	69.20	69.20	-1.00%	174,685
Apr 29, 2026	71.40	71.40	69.50	69.90	69.90	-1.55%	117,304
Apr 28, 2026	69.80	71.70	69.00	71.00	71.00	2.31%	203,252
Apr 27, 2026	69.90	69.90	68.70	69.40	69.40	-0.72%	217,602
Apr 24, 2026	70.30	71.20	69.30	69.90	69.90	-1.83%	226,608
Apr 23, 2026	72.20	72.90	69.00	71.20	71.20	-1.39%	495,841
Apr 22, 2026	73.70	73.70	72.00	72.20	72.20	-0.96%	252,141
Apr 21, 2026	71.60	73.50	71.30	72.90	72.90	1.96%	588,209
Apr 20, 2026	71.10	73.00	71.10	71.50	71.50	0.56%	344,807
Apr 17, 2026	71.10	71.20	70.10	71.10	71.10	0.57%	431,195
Apr 16, 2026	69.80	71.10	69.80	70.70	70.70	2.02%	266,057
Apr 15, 2026	71.60	71.60	69.20	69.30	69.30	-1.98%	479,933
Apr 14, 2026	70.40	72.20	70.20	70.70	70.70	1.00%	538,537
Apr 13, 2026	68.20	70.40	68.20	70.00	70.00	2.94%	184,297
Apr 10, 2026	69.90	70.20	68.00	68.00	68.00	-2.44%	396,130
Apr 9, 2026	72.00	72.10	69.60	69.70	69.70	-3.19%	371,562
Apr 8, 2026	70.60	72.00	69.20	72.00	72.00	3.75%	516,608
Apr 7, 2026	72.20	72.90	69.40	69.40	69.40	-3.74%	549,659
Apr 2, 2026	71.80	73.30	70.50	72.10	72.10	-0.14%	394,217
Apr 1, 2026	71.40	74.20	69.50	72.20	72.20	4.03%	1,064,697
Mar 31, 2026	69.90	70.50	68.20	69.40	69.40	-0.72%	447,025
Mar 30, 2026	70.50	75.40	68.90	69.90	69.90	-2.78%	1,874,705
Mar 27, 2026	67.90	71.90	65.00	71.90	71.90	9.94%	2,092,246
Mar 26, 2026	60.40	65.40	60.20	65.40	65.40	9.92%	912,911
Mar 25, 2026	60.60	60.60	59.10	59.50	59.50	0.85%	36,703
Mar 24, 2026	59.10	59.30	58.50	59.00	59.00	0.34%	67,541
Mar 23, 2026	59.10	59.20	58.60	58.80	58.80	-1.18%	69,569
Mar 20, 2026	59.30	59.80	59.30	59.50	59.50	0.34%	39,034
Mar 19, 2026	60.00	60.00	59.30	59.30	59.30	-1.17%	97,948
Mar 18, 2026	60.10	60.30	59.70	60.00	60.00	0.33%	71,214
Mar 17, 2026	59.70	60.20	59.70	59.80	59.80	-	66,848