ATW Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	51.30	52.30	49.80	51.00	51.00	-0.58%	173,383
Jul 28, 2026	52.00	52.00	51.30	51.30	51.30	-1.54%	100,681
Jul 27, 2026	52.10	52.40	51.80	52.10	52.10	-	30,020
Jul 24, 2026	53.40	53.40	51.50	52.10	52.10	-0.38%	58,615
Jul 23, 2026	52.10	52.40	51.80	52.30	52.30	-0.38%	22,015
Jul 22, 2026	53.90	53.90	51.90	52.50	52.50	0.77%	28,018
Jul 21, 2026	52.30	52.80	51.50	52.10	52.10	-0.38%	31,603
Jul 20, 2026	53.10	53.60	51.70	52.30	52.30	-1.32%	108,189
Jul 17, 2026	53.60	54.50	50.70	53.00	53.00	-2.57%	210,390
Jul 16, 2026	55.80	56.00	54.40	54.40	54.40	-1.98%	8,100
Jul 15, 2026	58.50	58.50	55.10	55.50	55.50	0.73%	62,029
Jul 14, 2026	56.20	56.20	53.80	55.10	55.10	-1.96%	89,257
Jul 13, 2026	57.10	57.10	56.20	56.20	56.20	-1.75%	45,258
Jul 9, 2026	59.10	59.10	57.00	57.20	57.20	-0.52%	48,022
Jul 8, 2026	57.00	57.50	56.50	57.50	57.50	-0.17%	14,563
Jul 7, 2026	57.10	57.70	57.00	57.60	57.60	0.17%	66,057
Jul 6, 2026	58.90	58.90	57.20	57.50	57.50	-0.86%	61,346
Jul 3, 2026	59.70	60.60	57.80	58.00	58.00	-	384,728
Jul 2, 2026	59.10	59.40	57.90	58.00	58.00	-1.19%	129,650
Jul 1, 2026	60.00	60.00	58.60	58.70	58.70	-2.17%	66,525
Jun 30, 2026	58.80	60.00	58.70	60.00	60.00	3.45%	114,138
Jun 29, 2026	59.90	59.90	57.60	58.00	58.00	-0.17%	38,009
Jun 26, 2026	60.60	60.60	58.10	58.10	58.10	-1.69%	169,872
Jun 25, 2026	60.80	60.80	58.80	59.10	59.10	-1.34%	90,393
Jun 24, 2026	60.70	60.70	59.70	59.90	59.90	-1.48%	172,584
Jun 23, 2026	62.70	62.70	60.00	60.80	60.80	-0.33%	213,330
Jun 22, 2026	60.50	61.60	60.50	61.00	61.00	1.16%	221,229
Jun 18, 2026	58.00	60.70	58.00	60.30	60.30	2.73%	112,534
Jun 17, 2026	58.00	58.90	57.60	58.70	58.70	1.73%	25,162
Jun 16, 2026	59.30	60.40	57.70	57.70	57.70	-1.03%	38,496
Jun 15, 2026	59.80	59.80	58.30	58.30	58.30	-2.51%	41,466
Jun 12, 2026	60.00	60.20	59.40	59.80	59.80	1.18%	114,284
Jun 11, 2026	59.00	61.50	59.00	59.10	59.10	0.17%	140,456
Jun 10, 2026	58.60	59.00	56.10	59.00	59.00	2.25%	56,215
Jun 9, 2026	56.50	58.40	56.50	57.70	57.70	-0.52%	21,128
Jun 8, 2026	51.90	58.50	51.90	58.00	58.00	0.69%	170,293
Jun 5, 2026	56.00	58.30	56.00	57.60	57.60	0.70%	44,794
Jun 4, 2026	59.70	59.70	57.20	57.20	57.20	-4.51%	122,645
Jun 3, 2026	61.20	61.20	58.90	59.90	59.90	-2.12%	188,633
Jun 2, 2026	61.20	62.60	59.70	61.20	61.20	2.34%	342,945
Jun 1, 2026	58.80	61.20	58.60	59.80	59.80	1.70%	138,901
May 29, 2026	58.60	59.80	58.60	58.80	58.80	1.73%	109,315
May 28, 2026	57.20	58.50	57.20	57.80	57.80	0.17%	62,767
May 27, 2026	57.50	58.20	57.20	57.70	57.70	0.17%	89,303
May 26, 2026	57.40	58.20	57.30	57.60	57.60	-0.69%	58,432
May 25, 2026	57.20	58.80	57.20	58.00	58.00	1.22%	66,634
May 22, 2026	56.50	58.30	56.50	57.30	57.30	0.53%	93,032
May 21, 2026	57.00	57.30	56.10	57.00	57.00	-0.52%	63,371
May 20, 2026	54.00	58.00	54.00	57.30	57.30	3.43%	199,502
May 19, 2026	56.20	56.20	54.30	55.40	55.40	-1.60%	39,803