ATW Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	54.10	56.80	54.10	54.80	-	-0.54%	24,130
Mar 25, 2026	53.80	55.30	53.80	55.10	55.10	0.36%	127,010
Mar 24, 2026	57.80	59.30	54.20	54.90	54.90	-5.02%	282,594
Mar 23, 2026	57.20	58.10	57.20	57.80	57.80	0.17%	47,533
Mar 20, 2026	58.20	59.30	57.70	57.70	57.70	-1.37%	197,220
Mar 19, 2026	58.50	59.40	58.20	58.50	58.50	-0.34%	75,020
Mar 18, 2026	58.30	59.10	57.80	58.70	58.70	-	106,422
Mar 17, 2026	59.00	59.40	58.30	58.70	58.70	-0.84%	82,006
Mar 16, 2026	59.80	60.30	58.40	59.20	59.20	-1.17%	133,400
Mar 13, 2026	59.00	60.60	58.10	59.90	59.90	2.57%	216,966
Mar 12, 2026	57.50	59.00	56.50	58.40	58.40	4.47%	152,675
Mar 11, 2026	54.10	57.00	54.10	55.90	55.90	2.01%	390,996
Mar 10, 2026	55.50	56.10	54.50	54.80	54.80	-0.36%	373,580
Mar 9, 2026	54.30	55.10	52.50	55.00	55.00	0.36%	566,465
Mar 6, 2026	53.40	55.20	53.30	54.80	54.80	1.86%	137,632
Mar 5, 2026	54.00	54.50	53.80	53.80	53.80	0.56%	87,284
Mar 4, 2026	53.90	53.90	51.10	53.50	53.50	-0.93%	185,720
Mar 3, 2026	53.40	54.00	52.60	54.00	54.00	-0.55%	142,295
Mar 2, 2026	53.50	54.60	53.10	54.30	54.30	-	84,233
Feb 26, 2026	54.10	54.40	53.40	54.30	54.30	0.18%	221,162
Feb 25, 2026	55.00	55.20	54.00	54.20	54.20	-1.81%	125,276
Feb 24, 2026	55.30	56.00	55.00	55.20	55.20	-0.72%	109,313
Feb 23, 2026	56.80	57.00	55.60	55.60	55.60	-1.07%	110,634
Feb 11, 2026	55.90	56.40	55.50	56.20	56.20	-0.18%	146,322
Feb 10, 2026	57.00	57.00	55.60	56.30	56.30	-0.53%	148,476
Feb 9, 2026	56.20	57.00	56.00	56.60	56.60	0.71%	167,016
Feb 6, 2026	56.70	56.70	55.50	56.20	56.20	0.18%	147,321
Feb 5, 2026	56.10	56.30	55.50	56.10	56.10	-	45,657
Feb 4, 2026	56.10	57.30	56.00	56.10	56.10	-	101,508
Feb 3, 2026	55.50	59.80	55.50	56.10	56.10	3.13%	298,930
Feb 2, 2026	55.50	55.70	53.20	54.40	54.40	-1.98%	177,484
Jan 30, 2026	55.10	55.70	54.40	55.50	55.50	-0.18%	173,140
Jan 29, 2026	56.80	56.80	55.40	55.60	55.60	-1.59%	153,812
Jan 28, 2026	55.80	56.80	55.30	56.50	56.50	-0.70%	158,130
Jan 27, 2026	57.50	57.50	56.40	56.90	56.90	-0.52%	62,394
Jan 26, 2026	57.00	57.20	56.00	57.20	57.20	0.18%	63,858
Jan 23, 2026	57.00	57.60	56.20	57.10	57.10	0.18%	64,099
Jan 22, 2026	56.70	57.30	56.30	57.00	57.00	1.42%	106,488
Jan 21, 2026	55.70	56.20	54.30	56.20	56.20	1.26%	224,757
Jan 20, 2026	57.00	57.00	54.50	55.50	55.50	-3.14%	210,471
Jan 19, 2026	57.10	57.40	57.00	57.30	57.30	0.53%	50,582
Jan 16, 2026	59.00	60.50	56.70	57.00	57.00	-3.23%	213,441
Jan 15, 2026	58.80	59.00	58.50	58.90	58.90	-1.34%	63,591
Jan 14, 2026	59.20	59.90	59.20	59.70	59.70	0.17%	36,925
Jan 13, 2026	58.70	59.80	58.70	59.60	59.60	0.85%	41,664
Jan 12, 2026	59.90	61.00	59.10	59.10	59.10	-1.34%	102,698
Jan 9, 2026	58.40	59.90	58.40	59.90	59.90	1.35%	26,201
Jan 8, 2026	60.40	60.40	58.30	59.10	59.10	-0.84%	52,296
Jan 7, 2026	58.80	60.50	58.80	59.60	59.60	-0.67%	80,679
Jan 6, 2026	60.00	60.00	59.00	60.00	60.00	-	53,524