Atrem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	58.10	58.90	58.00	58.00	58.00	-0.17%	11,676
Jun 2, 2026	57.90	59.20	57.70	58.10	58.10	0.69%	8,273
Jun 1, 2026	57.80	58.40	57.60	57.70	57.70	-1.20%	10,514
May 29, 2026	57.70	59.00	57.50	58.40	58.40	1.21%	4,707
May 28, 2026	57.50	58.00	57.10	57.70	57.70	0.17%	4,353
May 27, 2026	59.30	59.60	57.00	57.60	57.60	-2.87%	9,504
May 26, 2026	57.70	59.60	57.70	59.30	59.30	2.95%	8,238
May 25, 2026	58.50	58.70	56.70	57.60	57.60	-1.54%	17,822
May 22, 2026	61.00	61.00	57.20	58.50	58.50	-4.10%	32,432
May 21, 2026	60.20	61.50	60.20	61.00	61.00	1.50%	9,223
May 20, 2026	64.40	64.70	58.70	60.10	60.10	-5.65%	56,924
May 19, 2026	63.20	66.00	62.00	63.70	63.70	0.63%	20,862
May 18, 2026	64.00	65.00	62.00	63.30	63.30	-0.94%	10,423
May 15, 2026	62.80	65.50	60.00	63.90	63.90	2.08%	14,605
May 14, 2026	60.00	62.60	60.00	62.60	62.60	4.86%	13,530
May 13, 2026	60.30	61.80	59.40	59.70	59.70	-0.50%	11,758
May 12, 2026	63.90	63.90	60.00	60.00	60.00	-5.96%	23,677
May 11, 2026	65.30	65.30	62.70	63.80	63.80	-2.30%	10,430
May 8, 2026	67.00	67.00	63.60	65.30	65.30	-2.25%	11,080
May 7, 2026	66.30	67.00	66.00	66.80	66.80	1.21%	9,556
May 6, 2026	64.90	67.80	64.20	66.00	66.00	2.17%	34,293
May 5, 2026	64.60	64.60	63.80	64.60	64.60	0.94%	12,819
May 4, 2026	62.50	64.60	62.10	64.00	64.00	3.23%	13,949
Apr 30, 2026	59.70	62.00	58.50	62.00	62.00	3.85%	23,449
Apr 29, 2026	62.40	62.50	59.00	59.70	59.70	-4.33%	14,643
Apr 28, 2026	64.80	65.00	62.30	62.40	62.40	-3.70%	9,085
Apr 27, 2026	62.40	65.20	62.40	64.80	64.80	3.85%	13,995
Apr 24, 2026	63.40	63.50	61.60	62.40	62.40	-1.58%	9,694
Apr 23, 2026	63.90	64.00	60.50	63.40	63.40	-0.78%	17,951
Apr 22, 2026	64.90	66.00	63.50	63.90	63.90	-1.69%	20,770
Apr 21, 2026	63.00	65.00	62.50	65.00	65.00	4.84%	40,483
Apr 20, 2026	59.00	62.20	58.80	62.00	62.00	5.44%	25,263
Apr 17, 2026	57.20	61.00	57.20	58.80	58.80	2.98%	36,344
Apr 16, 2026	58.40	59.20	56.60	57.10	57.10	-2.23%	20,973
Apr 15, 2026	59.00	59.80	58.30	58.40	58.40	-0.68%	13,918
Apr 14, 2026	57.20	59.90	56.20	58.80	58.80	3.70%	52,147
Apr 13, 2026	52.90	56.90	52.60	56.70	56.70	6.98%	37,668
Apr 10, 2026	52.00	53.70	52.00	53.00	53.00	7.83%	50,179
Apr 9, 2026	49.20	50.00	48.95	49.15	49.15	-1.21%	5,176
Apr 8, 2026	49.55	52.00	48.55	49.75	49.75	2.47%	18,412
Apr 7, 2026	49.30	49.90	47.30	48.55	48.55	-1.72%	8,844
Apr 2, 2026	48.00	49.40	48.00	49.40	49.40	-	5,736
Apr 1, 2026	48.60	50.60	48.50	49.40	49.40	1.44%	12,100
Mar 31, 2026	47.70	48.90	47.10	48.70	48.70	1.88%	3,001
Mar 30, 2026	49.00	49.00	46.50	47.80	47.80	-3.82%	12,043
Mar 27, 2026	49.90	50.00	48.60	49.70	49.70	0.20%	5,016
Mar 26, 2026	50.60	50.80	48.00	49.60	49.60	0.40%	7,198
Mar 25, 2026	48.70	50.80	48.20	49.40	49.40	7.63%	22,302
Mar 24, 2026	45.90	46.40	45.00	45.90	45.90	-0.22%	3,701
Mar 23, 2026	45.00	46.80	43.00	46.00	46.00	-0.86%	34,307