Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
A2M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 5.69 | -0.11 | -1.90% | 5.78 | 5.785 | 5.68 | 679,279 |
| Jan 02 2025 | 5.80 | 0.02 | 0.35% | 5.78 | 5.835 | 5.72 | 707,845 |
| Dec 30 2024 | 5.78 | -0.05 | -0.86% | 5.78 | 5.79 | 5.715 | 456,863 |
| Dec 30 2024 | 5.83 | 0.05 | 0.87% | 5.75 | 5.83 | 5.70 | 547,693 |
| Dec 27 2024 | 5.78 | -0.05 | -0.86% | 5.79 | 5.83 | 5.73 | 872,313 |
| Dec 23 2024 | 5.83 | 0.13 | 2.28% | 5.69 | 6.50 | 5.69 | 525,844 |
| Dec 23 2024 | 5.70 | 0.08 | 1.42% | 5.63 | 5.71 | 5.63 | 766,014 |
| Dec 20 2024 | 5.62 | -0.18 | -3.10% | 5.79 | 7.51 | 4.51 | 2,156,603 |
| Dec 19 2024 | 5.80 | 0.04 | 0.69% | 5.70 | 5.88 | 5.67 | 2,005,246 |
| Dec 18 2024 | 5.76 | 0.00 | 0.00% | 5.72 | 5.80 | 5.72 | 921,705 |
| Dec 17 2024 | 5.76 | 0.02 | 0.35% | 5.71 | 5.82 | 5.71 | 762,082 |
| Dec 16 2024 | 5.74 | 0.02 | 0.35% | 5.71 | 5.74 | 5.61 | 691,249 |
| Dec 13 2024 | 5.72 | 0.00 | 0.00% | 5.70 | 5.73 | 5.67 | 702,253 |
| Dec 12 2024 | 5.72 | -0.01 | -0.17% | 5.75 | 5.76 | 5.69 | 971,992 |
| Dec 11 2024 | 5.73 | -0.07 | -1.21% | 5.80 | 5.80 | 5.69 | 1,218,150 |
| Dec 10 2024 | 5.80 | 0.08 | 1.40% | 5.81 | 5.875 | 5.78 | 2,255,461 |
| Dec 09 2024 | 5.72 | 0.00 | 0.00% | 5.73 | 5.81 | 5.68 | 2,044,014 |
| Dec 06 2024 | 5.72 | -0.09 | -1.55% | 5.77 | 5.82 | 5.71 | 1,446,492 |
| Dec 05 2024 | 5.81 | 0.11 | 1.93% | 5.69 | 5.81 | 5.65 | 3,540,481 |
| Dec 04 2024 | 5.70 | 0.03 | 0.53% | 5.62 | 5.70 | 5.55 | 2,086,339 |
| Dec 03 2024 | 5.67 | 0.05 | 0.89% | 5.66 | 5.70 | 5.59 | 2,017,311 |
| Dec 02 2024 | 5.62 | -0.14 | -2.43% | 5.79 | 5.79 | 5.61 | 1,291,231 |
| Nov 29 2024 | 5.76 | 0.04 | 0.70% | 5.73 | 5.80 | 5.68 | 1,892,778 |
| Nov 28 2024 | 5.72 | 0.01 | 0.18% | 5.75 | 5.815 | 5.715 | 1,361,379 |
| Nov 27 2024 | 5.71 | 0.19 | 3.44% | 5.54 | 5.765 | 5.52 | 2,327,887 |
| Nov 26 2024 | 5.52 | -0.05 | -0.90% | 5.65 | 5.67 | 5.50 | 2,238,151 |
| Nov 25 2024 | 5.57 | 0.08 | 1.46% | 5.50 | 5.675 | 5.45 | 3,647,333 |
| Nov 22 2024 | 5.49 | 0.68 | 14.14% | 5.59 | 7.51 | 4.90 | 10,716,572 |
| Nov 21 2024 | 4.81 | -0.02 | -0.41% | 4.88 | 4.88 | 4.81 | 1,962,929 |
| Nov 20 2024 | 4.83 | -0.10 | -2.03% | 4.92 | 4.93 | 4.82 | 1,386,382 |
| Nov 19 2024 | 4.93 | 0.03 | 0.61% | 4.93 | 4.96 | 4.89 | 1,127,277 |
| Nov 18 2024 | 4.90 | 0.08 | 1.66% | 4.82 | 4.94 | 4.79 | 2,061,480 |
| Nov 15 2024 | 4.82 | -0.07 | -1.43% | 4.92 | 4.95 | 4.80 | 1,802,755 |
| Nov 14 2024 | 4.89 | 0.15 | 3.16% | 4.78 | 4.90 | 4.76 | 2,529,308 |
| Nov 13 2024 | 4.74 | -0.07 | -1.46% | 4.80 | 6.00 | 4.73 | 3,420,657 |
| Nov 12 2024 | 4.81 | -0.10 | -2.04% | 4.95 | 4.95 | 4.765 | 6,542,438 |
| Nov 11 2024 | 4.91 | -0.37 | -7.01% | 5.30 | 5.30 | 4.89 | 5,501,433 |
| Nov 08 2024 | 5.28 | 0.09 | 1.73% | 5.23 | 5.29 | 5.14 | 3,573,985 |
| Nov 07 2024 | 5.19 | -0.14 | -2.63% | 5.26 | 5.29 | 5.19 | 3,576,196 |
| Nov 06 2024 | 5.33 | -0.14 | -2.56% | 5.46 | 5.50 | 5.32 | 2,394,281 |
| Nov 05 2024 | 5.47 | -0.11 | -1.97% | 5.56 | 5.57 | 5.39 | 2,911,127 |
| Nov 04 2024 | 5.58 | -0.13 | -2.19% | 5.70 | 5.71 | 5.56 | 2,148,664 |
| Nov 01 2024 | 5.705 | -0.06 | -0.95% | 5.70 | 5.78 | 5.69 | 1,101,551 |
| Oct 31 2024 | 5.76 | 0.01 | 0.17% | 5.73 | 5.84 | 5.68 | 1,983,122 |
| Oct 30 2024 | 5.75 | -0.12 | -2.04% | 5.90 | 5.91 | 5.75 | 1,646,474 |
| Oct 29 2024 | 5.87 | 0.15 | 2.62% | 5.79 | 5.975 | 5.78 | 5,057,821 |
| Oct 28 2024 | 5.72 | -0.02 | -0.35% | 5.74 | 5.78 | 5.70 | 1,752,185 |
| Oct 25 2024 | 5.74 | -0.09 | -1.54% | 5.81 | 5.83 | 5.73 | 2,046,576 |
| Oct 24 2024 | 5.83 | -0.09 | -1.52% | 5.91 | 5.92 | 5.82 | 1,320,827 |
| Oct 23 2024 | 5.92 | 0.08 | 1.37% | 5.89 | 5.97 | 5.88 | 3,776,607 |
| Oct 22 2024 | 5.84 | -0.08 | -1.35% | 5.91 | 5.95 | 5.78 | 2,243,963 |
| Oct 21 2024 | 5.92 | 0.06 | 1.02% | 6.03 | 6.07 | 5.895 | 1,961,346 |
| Oct 18 2024 | 5.86 | -0.12 | -2.01% | 5.96 | 7.76 | 4.60 | 3,210,539 |
| Oct 17 2024 | 5.98 | -0.16 | -2.61% | 6.18 | 6.21 | 5.98 | 2,146,714 |
| Oct 16 2024 | 6.14 | -0.20 | -3.15% | 6.30 | 6.33 | 6.12 | 2,391,812 |
| Oct 15 2024 | 6.34 | -0.09 | -1.40% | 6.33 | 6.40 | 6.28 | 2,157,367 |
| Oct 14 2024 | 6.43 | -0.03 | -0.46% | 6.50 | 6.52 | 6.41 | 777,670 |
| Oct 11 2024 | 6.46 | -0.01 | -0.15% | 6.46 | 6.49 | 6.415 | 1,415,769 |
| Oct 10 2024 | 6.47 | 0.10 | 1.57% | 6.37 | 6.57 | 6.33 | 1,884,482 |
| Oct 09 2024 | 6.37 | 0.01 | 0.16% | 6.30 | 6.40 | 6.27 | 1,327,941 |
| Oct 08 2024 | 6.36 | -0.04 | -0.63% | 6.33 | 6.52 | 6.19 | 3,055,886 |
| Oct 07 2024 | 6.40 | 0.16 | 2.56% | 6.24 | 6.40 | 6.23 | 979,318 |
