ATW Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	52.90	57.70	52.30	56.30	56.30	4.84%	152,717
May 15, 2026	52.70	54.60	52.70	53.70	53.70	2.29%	211,793
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