ATW Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	52.70	54.60	52.70	53.70	53.70	2.29%	211,773
May 14, 2026	52.00	52.80	52.00	52.50	52.50	0.38%	44,282
May 13, 2026	51.40	52.30	51.40	52.30	52.30	0.77%	54,022
May 12, 2026	51.90	52.10	51.70	51.90	51.90	-	77,542
May 11, 2026	52.60	52.60	51.90	51.90	51.90	-1.33%	46,277
May 8, 2026	51.60	53.10	51.60	52.60	52.60	1.94%	112,401
May 7, 2026	52.30	52.40	51.60	51.60	51.60	0.58%	81,291
May 6, 2026	52.00	52.10	51.10	51.30	51.30	-0.77%	26,485
May 5, 2026	51.50	52.10	51.50	51.70	51.70	0.19%	51,081
May 4, 2026	50.90	52.00	50.90	51.60	51.60	1.38%	59,246
Apr 30, 2026	52.20	52.20	50.90	50.90	50.90	-1.74%	59,491
Apr 29, 2026	51.80	52.50	51.80	51.80	51.80	-	34,485
Apr 28, 2026	51.10	51.80	51.10	51.80	51.80	1.37%	46,701
Apr 27, 2026	51.00	51.40	50.80	51.10	51.10	0.39%	89,977
Apr 24, 2026	51.60	52.10	50.90	50.90	50.90	-1.36%	105,872
Apr 23, 2026	52.00	52.20	50.80	51.60	51.60	0.58%	154,335
Apr 22, 2026	51.60	52.20	51.30	51.30	51.30	-0.58%	82,500
Apr 21, 2026	53.00	53.00	51.10	51.60	51.60	-1.90%	152,178
Apr 20, 2026	53.00	53.50	51.90	52.60	52.60	-1.68%	154,684
Apr 17, 2026	54.10	55.00	53.10	53.50	53.50	-0.93%	154,357
Apr 16, 2026	53.50	55.10	53.50	54.00	54.00	0.37%	105,942
Apr 15, 2026	54.60	54.90	53.80	53.80	53.80	-2.18%	105,556
Apr 14, 2026	54.60	55.20	54.50	55.00	55.00	-0.90%	116,317
Apr 13, 2026	55.20	57.80	55.00	55.50	55.50	0.36%	191,961
Apr 10, 2026	55.00	55.60	54.90	55.30	55.30	0.55%	67,740
Apr 9, 2026	54.90	55.00	54.40	55.00	55.00	-1.26%	48,270
Apr 8, 2026	55.00	55.70	54.50	55.70	55.70	1.09%	97,403
Apr 7, 2026	55.40	55.70	55.00	55.10	55.10	-0.54%	24,019
Apr 2, 2026	55.50	56.00	55.20	55.40	55.40	-0.18%	95,708
Apr 1, 2026	55.50	56.20	55.30	55.50	55.50	0.54%	21,812
Mar 31, 2026	55.40	55.60	55.00	55.20	55.20	-0.18%	88,223
Mar 30, 2026	54.50	55.80	54.10	55.30	55.30	0.55%	40,016
Mar 27, 2026	54.80	55.70	54.50	55.00	55.00	0.36%	26,012
Mar 26, 2026	54.10	56.80	54.10	54.80	54.80	-0.54%	24,253
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	-	106,424
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