Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 64.87 | 0.17 | 0.26% | 63.95 | 66.00 | 63.555 | 656,151 |
| Mar 06 2025 | 64.70 | 2.39 | 3.84% | 60.97 | 65.36 | 60.97 | 717,210 |
| Mar 05 2025 | 62.31 | 3.07 | 5.18% | 60.04 | 62.35 | 59.55 | 517,996 |
| Mar 04 2025 | 59.24 | 0.35 | 0.59% | 57.78 | 60.25 | 55.91 | 771,770 |
| Mar 03 2025 | 58.89 | -2.61 | -4.24% | 62.03 | 62.63 | 58.49 | 730,898 |
| Feb 28 2025 | 61.50 | -0.79 | -1.27% | 62.31 | 62.77 | 60.53 | 862,264 |
| Feb 27 2025 | 62.29 | -1.02 | -1.61% | 63.68 | 64.86 | 62.24 | 831,613 |
| Feb 26 2025 | 63.31 | -0.42 | -0.66% | 64.51 | 65.63 | 63.20 | 835,671 |
| Feb 25 2025 | 63.73 | -0.73 | -1.13% | 64.16 | 64.69 | 62.89 | 699,299 |
| Feb 24 2025 | 64.46 | -1.32 | -2.01% | 65.80 | 65.94 | 64.42 | 664,144 |
| Feb 21 2025 | 65.78 | -1.49 | -2.21% | 68.08 | 68.1462 | 65.2499 | 571,197 |
| Feb 20 2025 | 67.27 | -0.96 | -1.41% | 68.31 | 68.66 | 66.30 | 457,588 |
| Feb 19 2025 | 68.23 | -1.96 | -2.79% | 69.34 | 69.945 | 67.54 | 735,939 |
| Feb 18 2025 | 70.19 | -2.32 | -3.20% | 72.26 | 72.26 | 70.18 | 808,440 |
| Feb 14 2025 | 72.51 | 2.56 | 3.66% | 70.82 | 72.715 | 70.065 | 697,332 |
| Feb 13 2025 | 69.95 | 0.54 | 0.78% | 69.91 | 70.48 | 68.935 | 577,221 |
| Feb 12 2025 | 69.41 | -1.81 | -2.54% | 70.01 | 70.62 | 68.77 | 568,590 |
| Feb 11 2025 | 71.22 | 1.78 | 2.56% | 68.89 | 72.42 | 68.89 | 986,574 |
| Feb 10 2025 | 69.44 | 3.98 | 6.08% | 65.56 | 69.78 | 65.00 | 891,964 |
| Feb 07 2025 | 65.46 | -0.11 | -0.17% | 66.11 | 66.91 | 64.83 | 946,766 |
| Feb 06 2025 | 65.57 | -0.02 | -0.03% | 66.31 | 68.90 | 65.1326 | 1,385,737 |
| Feb 05 2025 | 65.59 | 1.46 | 2.28% | 64.02 | 66.06 | 63.2014 | 1,795,918 |
| Feb 04 2025 | 64.13 | -15.59 | -19.56% | 63.80 | 70.69 | 62.62 | 4,727,285 |
| Feb 03 2025 | 79.72 | -1.72 | -2.11% | 78.57 | 82.275 | 78.00 | 809,015 |
| Jan 31 2025 | 81.44 | -2.13 | -2.55% | 83.63 | 83.63 | 80.75 | 534,055 |
| Jan 30 2025 | 83.57 | 3.02 | 3.75% | 81.67 | 83.86 | 81.145 | 391,759 |
| Jan 29 2025 | 80.55 | -0.56 | -0.69% | 81.05 | 82.15 | 80.31 | 304,006 |
| Jan 28 2025 | 81.11 | -1.44 | -1.74% | 82.76 | 83.05 | 79.96 | 591,864 |
| Jan 27 2025 | 82.55 | -2.35 | -2.77% | 84.38 | 84.735 | 81.605 | 463,950 |
| Jan 24 2025 | 84.90 | -2.45 | -2.80% | 87.29 | 88.09 | 84.44 | 315,710 |
| Jan 23 2025 | 87.35 | 0.00 | 0.00% | 87.35 | 87.35 | 87.35 | 0 |
| Jan 22 2025 | 87.35 | -0.83 | -0.94% | 88.60 | 89.465 | 87.24 | 387,038 |
| Jan 21 2025 | 88.18 | 3.01 | 3.53% | 86.22 | 88.71 | 85.72 | 417,338 |
| Jan 17 2025 | 85.17 | 1.72 | 2.06% | 84.50 | 85.49 | 83.09 | 988,954 |
| Jan 16 2025 | 83.45 | -0.31 | -0.37% | 83.83 | 84.23 | 82.46 | 275,063 |
| Jan 15 2025 | 83.76 | 0.93 | 1.12% | 85.51 | 85.51 | 82.9501 | 389,984 |
| Jan 14 2025 | 82.83 | -1.65 | -1.95% | 85.03 | 86.175 | 81.35 | 502,019 |
| Jan 13 2025 | 84.48 | 2.64 | 3.23% | 81.02 | 84.61 | 80.27 | 358,478 |
| Jan 10 2025 | 81.84 | -1.00 | -1.21% | 81.24 | 84.60 | 81.01 | 369,155 |
| Jan 08 2025 | 82.84 | -4.14 | -4.76% | 84.53 | 85.56 | 82.13 | 584,208 |
| Jan 07 2025 | 86.98 | 0.35 | 0.40% | 87.20 | 88.96 | 86.40 | 387,879 |
| Jan 06 2025 | 86.63 | 3.19 | 3.82% | 84.99 | 87.43 | 84.4034 | 522,523 |
| Jan 03 2025 | 83.44 | 2.01 | 2.47% | 82.00 | 83.46 | 80.815 | 446,957 |
| Jan 02 2025 | 81.43 | -2.02 | -2.42% | 84.17 | 85.83 | 80.7025 | 415,258 |
| Dec 31 2024 | 83.45 | 0.75 | 0.91% | 83.16 | 83.48 | 82.5362 | 323,044 |
| Dec 30 2024 | 82.70 | -0.67 | -0.80% | 82.91 | 84.17 | 81.25 | 430,103 |
| Dec 27 2024 | 83.37 | -0.53 | -0.63% | 83.19 | 84.94 | 81.70 | 408,701 |
| Dec 26 2024 | 83.90 | 0.69 | 0.83% | 83.75 | 83.945 | 81.56 | 222,041 |
| Dec 24 2024 | 83.21 | 0.29 | 0.35% | 82.94 | 83.44 | 82.0977 | 130,867 |
| Dec 23 2024 | 82.92 | -0.48 | -0.58% | 83.40 | 83.50 | 81.64 | 331,780 |
| Dec 20 2024 | 83.40 | 0.68 | 0.82% | 81.84 | 84.16 | 81.01 | 1,096,433 |
| Dec 19 2024 | 82.72 | 0.70 | 0.85% | 83.25 | 83.6299 | 81.1867 | 494,415 |
| Dec 18 2024 | 82.02 | -3.29 | -3.86% | 85.73 | 86.71 | 81.76 | 574,024 |
| Dec 17 2024 | 85.31 | 0.70 | 0.83% | 85.00 | 86.46 | 83.59 | 763,803 |
| Dec 16 2024 | 84.61 | -0.23 | -0.27% | 83.87 | 85.79 | 83.43 | 475,583 |
| Dec 13 2024 | 84.84 | -1.94 | -2.24% | 86.48 | 87.03 | 84.15 | 485,073 |
| Dec 12 2024 | 86.78 | -1.91 | -2.15% | 88.21 | 89.46 | 85.85 | 470,801 |
| Dec 11 2024 | 88.69 | -0.33 | -0.37% | 90.00 | 90.66 | 88.355 | 628,694 |
| Dec 10 2024 | 89.02 | -1.84 | -2.03% | 90.58 | 90.58 | 87.59 | 567,212 |
