ATEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	11.92	11.92	11.92	11.92	11.92	-	3
Nov 29, 2024	11.92	11.92	11.92	11.92	11.92	0.93%	126
Nov 27, 2024	11.90	12.00	11.81	11.81	11.81	-1.01%	1,029
Nov 26, 2024	11.90	11.93	11.90	11.93	11.93	1.79%	1,365
Nov 25, 2024	11.72	11.72	11.52	11.72	11.72	-0.26%	1,653
Nov 22, 2024	11.53	11.75	11.53	11.75	11.75	-	449
Nov 21, 2024	11.75	11.76	11.75	11.75	11.75	-0.17%	1,511
Nov 20, 2024	11.61	11.77	11.61	11.77	11.77	-0.08%	807
Nov 19, 2024	11.79	11.79	11.61	11.78	11.78	0.51%	622
Nov 18, 2024	11.72	11.72	11.72	11.72	11.72	-2.25%	4,304
Nov 15, 2024	11.99	11.99	11.99	11.99	11.99	2.30%	132
Nov 14, 2024	11.76	11.85	11.71	11.72	11.72	0.09%	783
Nov 13, 2024	11.71	11.71	11.71	11.71	11.71	-	30
Nov 12, 2024	11.71	11.74	11.71	11.71	11.71	0.09%	1,359
Nov 11, 2024	11.70	11.70	11.70	11.70	11.70	-	15
Nov 8, 2024	11.70	11.76	11.66	11.70	11.70	-0.34%	4,236
Nov 7, 2024	11.30	13.09	11.30	11.74	11.74	0.26%	4,682
Nov 6, 2024	12.29	12.80	11.71	11.71	11.71	-	6,105
Nov 5, 2024	11.31	13.19	11.31	11.71	11.71	-9.22%	10,527
Nov 4, 2024	11.89	12.90	11.80	12.90	12.90	9.04%	4,729
Nov 1, 2024	11.70	12.85	11.30	11.83	11.83	-0.63%	11,037
Oct 31, 2024	12.75	12.92	11.52	11.91	11.91	1.75%	10,356
Oct 30, 2024	13.41	13.41	11.38	11.70	11.70	-4.02%	13,319
Oct 29, 2024	12.50	12.50	11.31	12.19	12.19	0.74%	3,939
Oct 28, 2024	12.50	13.07	11.50	12.10	12.10	1.51%	12,243
Oct 25, 2024	11.70	12.00	11.52	11.92	11.92	2.23%	4,000
Oct 24, 2024	11.66	11.66	11.66	11.66	11.66	-	-
Oct 23, 2024	11.66	11.66	11.66	11.66	11.66	-	5
Oct 22, 2024	11.66	11.66	11.66	11.66	11.66	-	2
Oct 21, 2024	11.66	11.66	11.66	11.66	11.66	-	3
Oct 18, 2024	11.66	11.66	11.66	11.66	11.66	-	109
Oct 17, 2024	11.39	11.66	11.31	11.66	11.66	-0.09%	4,841
Oct 16, 2024	11.49	11.67	11.49	11.67	11.67	2.46%	1,324
Oct 15, 2024	11.39	11.39	11.39	11.39	11.39	-2.57%	219
Oct 14, 2024	11.60	11.69	11.60	11.69	11.69	0.78%	1,470
Oct 11, 2024	11.60	11.60	11.60	11.60	11.60	1.31%	483
Oct 10, 2024	11.45	11.45	11.45	11.45	11.45	-	342
Oct 9, 2024	11.70	12.69	11.37	11.45	11.45	-1.29%	16,951
Oct 8, 2024	11.50	11.60	11.50	11.60	11.60	0.61%	676
Oct 7, 2024	11.70	12.70	11.52	11.53	11.53	-0.77%	6,590
Oct 4, 2024	12.00	12.70	11.60	11.62	11.62	-0.17%	2,005
Oct 3, 2024	11.64	11.64	11.64	11.64	11.64	-	-
Oct 2, 2024	11.50	11.66	11.50	11.64	11.64	-0.34%	1,095
Oct 1, 2024	11.71	11.71	11.68	11.68	11.68	-0.60%	1,806
Sep 30, 2024	11.75	11.75	11.75	11.75	11.75	1.64%	375
Sep 27, 2024	11.56	11.56	11.56	11.56	11.56	-	1
Sep 26, 2024	11.56	11.56	11.56	11.56	11.56	-	6
Sep 25, 2024	11.39	11.93	11.25	11.56	11.56	0.52%	1,597
Sep 24, 2024	11.50	11.50	11.50	11.50	11.50	-	182
Sep 23, 2024	11.50	11.50	11.50	11.50	11.50	1.59%	161
Sep 20, 2024	11.46	11.46	11.32	11.32	11.32	-1.65%	979
Sep 19, 2024	11.28	11.65	11.28	11.51	11.51	-5.66%	18,115
Sep 18, 2024	11.86	12.20	11.86	12.20	12.20	7.30%	877
Sep 17, 2024	11.35	11.44	11.32	11.37	11.37	-0.48%	2,676
Sep 16, 2024	11.43	11.43	11.43	11.43	11.43	-	138
Sep 13, 2024	11.35	11.44	11.35	11.43	11.43	-0.22%	1,255
Sep 12, 2024	11.40	11.45	11.40	11.45	11.45	0.17%	429
Sep 11, 2024	11.37	11.44	11.36	11.43	11.43	-0.09%	8,034
Sep 10, 2024	11.50	11.50	11.34	11.44	11.44	-	3,253
Sep 9, 2024	11.44	11.44	11.44	11.44	11.44	-0.09%	219
Sep 6, 2024	11.50	11.50	11.34	11.45	11.45	-0.17%	16,494
Sep 5, 2024	11.49	11.50	11.35	11.47	11.47	0.17%	2,740
Sep 4, 2024	11.42	11.45	11.38	11.45	11.45	0.09%	745
Sep 3, 2024	11.34	11.44	11.34	11.44	11.44	-0.17%	11,831
Aug 30, 2024	11.50	11.50	11.35	11.46	11.46	0.26%	3,280
Aug 29, 2024	11.45	11.45	11.33	11.43	11.43	0.18%	808
Aug 28, 2024	11.45	11.45	11.32	11.41	11.41	-0.17%	9,671
Aug 27, 2024	11.44	11.44	11.32	11.43	11.43	0.70%	4,278
Aug 26, 2024	11.45	11.50	11.30	11.35	11.35	-0.44%	9,382
Aug 23, 2024	11.36	11.41	11.30	11.40	11.40	-0.78%	10,547
Aug 22, 2024	11.49	11.49	11.49	11.49	11.49	0.79%	151
Aug 21, 2024	11.36	11.40	11.36	11.40	11.40	0.35%	4,025
Aug 20, 2024	11.39	11.44	11.36	11.36	11.36	-0.44%	1,568
Aug 19, 2024	11.40	11.50	11.30	11.41	11.41	0.53%	10,721
Aug 16, 2024	11.35	11.35	11.35	11.35	11.35	-	27
Aug 15, 2024	11.40	11.40	11.35	11.35	11.35	-0.35%	1,219
Aug 14, 2024	11.36	11.39	11.25	11.39	11.39	0.53%	3,025
Aug 13, 2024	11.28	11.36	11.28	11.33	11.33	-0.09%	1,926
Aug 12, 2024	11.40	11.40	11.30	11.34	11.34	-0.09%	3,565
Aug 9, 2024	11.35	11.35	11.35	11.35	11.35	-	26
Aug 8, 2024	11.27	11.35	11.27	11.35	11.35	0.09%	3,183
Aug 7, 2024	11.29	11.34	11.29	11.34	11.34	0.44%	11,022
Aug 6, 2024	11.29	11.29	11.29	11.29	11.29	-	2
Aug 5, 2024	11.29	11.29	11.29	11.29	11.29	-1.40%	132
Aug 2, 2024	11.45	11.45	11.45	11.45	11.45	-	56
Aug 1, 2024	11.45	11.45	11.45	11.45	11.45	-	4
Jul 31, 2024	11.29	11.45	11.29	11.45	11.45	0.62%	2,025
Jul 30, 2024	11.38	11.38	11.38	11.38	11.38	-	17
Jul 29, 2024	11.38	11.38	11.38	11.38	11.38	-	28
Jul 26, 2024	11.39	11.39	11.33	11.38	11.38	-0.09%	5,985
Jul 25, 2024	11.39	11.39	11.39	11.39	11.39	-	9
Jul 24, 2024	11.39	11.39	11.39	11.39	11.39	-	52
Jul 23, 2024	11.39	11.39	11.39	11.39	11.39	-	9
Jul 22, 2024	11.39	11.39	11.39	11.39	11.39	-	1
Jul 19, 2024	11.39	11.39	11.39	11.39	11.39	-	-
Jul 18, 2024	11.39	11.39	11.39	11.39	11.39	-	8
Jul 17, 2024	11.39	11.39	11.39	11.39	11.39	-	2
Jul 16, 2024	11.39	11.39	11.39	11.39	11.39	-	3
Jul 15, 2024	11.39	11.39	11.39	11.39	11.39	-	11
Jul 12, 2024	11.39	11.39	11.39	11.39	11.39	-	1