Aten International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	446,895
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
Mar 16, 2026	60.20	60.20	59.50	59.80	59.80	-0.66%	65,932
Mar 13, 2026	59.90	60.50	59.50	60.20	60.20	0.17%	79,076
Mar 12, 2026	59.30	60.60	59.30	60.10	60.10	-0.17%	71,922
Mar 11, 2026	59.60	60.20	59.20	60.20	60.20	3.08%	65,792
Mar 10, 2026	58.60	59.00	58.40	58.40	58.40	0.34%	81,022
Mar 9, 2026	57.30	60.00	57.30	58.20	58.20	-1.85%	353,481
Mar 6, 2026	58.70	59.80	58.50	59.30	59.30	1.02%	59,586
Mar 5, 2026	58.70	59.00	58.50	58.70	58.70	1.38%	59,521
Mar 4, 2026	58.90	58.90	57.50	57.90	57.90	-2.36%	249,570
Mar 3, 2026	59.90	59.90	59.00	59.30	59.30	-1.50%	142,814
Mar 2, 2026	60.50	60.50	60.00	60.20	60.20	-0.66%	77,920
Feb 26, 2026	60.10	60.90	60.10	60.60	60.60	0.83%	95,809
Feb 25, 2026	60.00	60.60	59.90	60.10	60.10	0.17%	147,638
Feb 24, 2026	59.80	60.10	59.60	60.00	60.00	0.67%	97,170
Feb 23, 2026	60.10	60.10	59.40	59.60	59.60	-0.67%	151,194
Feb 11, 2026	59.50	60.10	59.10	60.00	60.00	0.84%	117,466
Feb 10, 2026	59.10	60.20	59.10	59.50	59.50	0.34%	97,158
Feb 9, 2026	59.80	59.90	58.90	59.30	59.30	-	115,073
Feb 6, 2026	59.40	59.50	58.70	59.30	59.30	-0.34%	142,381
Feb 5, 2026	59.50	60.20	59.50	59.50	59.50	-0.83%	81,358
Feb 4, 2026	59.20	60.00	59.00	60.00	60.00	1.87%	96,758
Feb 3, 2026	59.90	59.90	58.90	58.90	58.90	-0.51%	233,044
Feb 2, 2026	60.80	60.80	59.10	59.20	59.20	-1.99%	206,594
Jan 30, 2026	60.80	60.80	60.10	60.40	60.40	-0.66%	119,961
Jan 29, 2026	61.80	61.80	60.60	60.80	60.80	-0.98%	103,123
Jan 28, 2026	62.70	62.70	61.20	61.40	61.40	-0.49%	183,139
Jan 27, 2026	61.10	61.90	61.10	61.70	61.70	1.31%	244,789
Jan 26, 2026	60.50	61.50	60.50	60.90	60.90	0.33%	124,657
Jan 23, 2026	60.40	60.90	60.20	60.70	60.70	0.66%	110,609