Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATHOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 3.51 | -0.05 | -1.40% | 3.32 | 3.57 | 3.32 | 471,216 |
| Dec 26 2024 | 3.56 | 0.02 | 0.56% | 3.36 | 3.62 | 3.36 | 21,929 |
| Dec 24 2024 | 3.54 | 0.08 | 2.31% | 3.47 | 3.55 | 3.47 | 136,669 |
| Dec 23 2024 | 3.46 | 0.08 | 2.37% | 3.36 | 3.47 | 3.36 | 319,384 |
| Dec 20 2024 | 3.38 | -0.03 | -0.88% | 3.38 | 3.44 | 3.36 | 257,368 |
| Dec 19 2024 | 3.41 | 0.01 | 0.29% | 3.43 | 3.43 | 3.3801 | 344,538 |
| Dec 18 2024 | 3.40 | -0.04 | -1.16% | 3.44 | 3.47 | 3.36 | 491,462 |
| Dec 17 2024 | 3.44 | -0.02 | -0.58% | 3.45 | 3.45 | 3.37 | 71,323 |
| Dec 16 2024 | 3.46 | -0.04 | -1.14% | 3.511 | 3.511 | 3.4505 | 118,315 |
| Dec 13 2024 | 3.50 | 0.01 | 0.29% | 3.50 | 3.50 | 3.47 | 51,166 |
| Dec 12 2024 | 3.49 | -0.09 | -2.51% | 3.56 | 3.56 | 3.49 | 51,259 |
| Dec 11 2024 | 3.58 | 0.06 | 1.70% | 3.57 | 3.59 | 3.5465 | 49,298 |
| Dec 10 2024 | 3.52 | -0.06 | -1.68% | 3.5765 | 3.59 | 3.52 | 108,848 |
| Dec 09 2024 | 3.58 | 0.10 | 2.87% | 3.4776 | 3.61 | 3.41 | 312,362 |
| Dec 06 2024 | 3.48 | -0.10 | -2.79% | 3.58 | 3.58 | 3.4538 | 70,248 |
| Dec 05 2024 | 3.58 | 0.01 | 0.28% | 3.60 | 3.62 | 3.5775 | 203,861 |
| Dec 04 2024 | 3.57 | -0.12 | -3.25% | 3.60 | 3.61 | 3.55 | 162,695 |
| Dec 03 2024 | 3.69 | -0.03 | -0.72% | 3.68 | 3.69 | 3.675 | 89,160 |
| Dec 02 2024 | 3.7166 | 0.07 | 1.82% | 3.65 | 3.73 | 3.60 | 185,145 |
| Nov 29 2024 | 3.65 | -0.01 | -0.27% | 3.67 | 3.68 | 3.6465 | 72,511 |
| Nov 27 2024 | 3.66 | -0.03 | -0.81% | 3.53 | 3.735 | 3.53 | 34,831 |
| Nov 26 2024 | 3.69 | -0.10 | -2.64% | 3.73 | 3.75 | 3.637 | 250,119 |
| Nov 25 2024 | 3.79 | -0.14 | -3.56% | 3.8734 | 3.88 | 3.76 | 663,031 |
| Nov 22 2024 | 3.93 | 0.00 | 0.00% | 3.90 | 3.93 | 3.8947 | 102,049 |
| Nov 21 2024 | 3.93 | 0.18 | 4.80% | 3.78 | 3.93 | 3.76 | 254,715 |
| Nov 20 2024 | 3.75 | 0.07 | 1.90% | 3.71 | 3.77 | 3.71 | 539,510 |
| Nov 19 2024 | 3.68 | 0.04 | 1.10% | 3.66 | 3.69 | 3.64 | 178,614 |
| Nov 18 2024 | 3.64 | 0.08 | 2.25% | 3.61 | 3.65 | 3.58 | 167,539 |
| Nov 15 2024 | 3.56 | -0.07 | -1.93% | 3.65 | 3.65 | 3.56 | 114,026 |
| Nov 14 2024 | 3.63 | 0.07 | 1.97% | 3.63 | 3.66 | 3.578 | 87,969 |
| Nov 13 2024 | 3.56 | -0.03 | -0.84% | 3.57 | 3.58 | 3.50 | 196,825 |
| Nov 12 2024 | 3.59 | -0.04 | -1.10% | 3.64 | 3.70 | 3.58 | 122,713 |
| Nov 11 2024 | 3.63 | -0.09 | -2.42% | 3.648 | 3.672 | 3.63 | 152,218 |
| Nov 08 2024 | 3.72 | -0.07 | -1.85% | 3.73 | 3.74 | 3.7105 | 118,550 |
| Nov 07 2024 | 3.79 | 0.01 | 0.26% | 3.58 | 3.85 | 3.58 | 128,220 |
| Nov 06 2024 | 3.78 | 0.03 | 0.80% | 3.85 | 3.85 | 3.695 | 111,992 |
| Nov 05 2024 | 3.75 | -0.01 | -0.27% | 3.7293 | 3.83 | 3.72 | 571,921 |
| Nov 04 2024 | 3.76 | 0.15 | 4.16% | 3.62 | 3.80 | 3.62 | 81,708 |
| Nov 01 2024 | 3.61 | -0.09 | -2.40% | 3.779 | 3.78 | 3.60 | 222,446 |
| Oct 31 2024 | 3.6987 | 0.04 | 1.06% | 3.75 | 3.75 | 3.64 | 33,704 |
| Oct 30 2024 | 3.66 | 0.05 | 1.39% | 3.66 | 3.66 | 3.565 | 87,751 |
| Oct 29 2024 | 3.61 | -0.04 | -1.10% | 3.65 | 3.66 | 3.61 | 30,949 |
| Oct 28 2024 | 3.65 | -0.13 | -3.44% | 3.75 | 3.75 | 3.60 | 352,751 |
| Oct 25 2024 | 3.78 | 0.08 | 2.08% | 3.7236 | 3.79 | 3.72 | 159,302 |
| Oct 24 2024 | 3.703 | -0.02 | -0.46% | 3.69 | 3.71 | 3.665 | 144,617 |
| Oct 23 2024 | 3.72 | 0.01 | 0.27% | 3.70 | 3.74 | 3.66 | 128,258 |
| Oct 22 2024 | 3.71 | 0.03 | 0.82% | 3.6857 | 3.76 | 3.675 | 114,049 |
| Oct 21 2024 | 3.68 | -0.02 | -0.54% | 3.765 | 3.765 | 3.67 | 123,975 |
| Oct 18 2024 | 3.70 | -0.04 | -1.07% | 3.74 | 3.74 | 3.69 | 146,172 |
| Oct 17 2024 | 3.74 | 0.04 | 1.08% | 3.70 | 3.74 | 3.66 | 95,273 |
| Oct 16 2024 | 3.70 | -0.06 | -1.60% | 3.76 | 3.76 | 3.70 | 318,102 |
| Oct 15 2024 | 3.76 | 0.00 | -0.13% | 3.63 | 3.76 | 3.63 | 415,819 |
| Oct 14 2024 | 3.765 | -0.07 | -1.70% | 3.80 | 3.80 | 3.72 | 4,349 |
| Oct 11 2024 | 3.83 | 0.02 | 0.52% | 3.81 | 3.85 | 3.81 | 121,651 |
| Oct 10 2024 | 3.81 | 0.08 | 2.14% | 3.71 | 3.83 | 3.71 | 114,157 |
| Oct 09 2024 | 3.73 | 0.02 | 0.67% | 3.66 | 3.73 | 3.645 | 186,698 |
| Oct 08 2024 | 3.705 | -0.10 | -2.50% | 3.70 | 3.7625 | 3.67 | 66,613 |
| Oct 07 2024 | 3.80 | 0.10 | 2.70% | 3.704 | 3.84 | 3.704 | 293,025 |
| Oct 04 2024 | 3.70 | 0.04 | 1.09% | 3.70 | 3.74 | 3.675 | 142,655 |
| Oct 03 2024 | 3.66 | 0.05 | 1.39% | 3.60 | 3.7048 | 3.60 | 36,826 |
| Oct 02 2024 | 3.61 | -0.09 | -2.43% | 3.73 | 3.80 | 3.57 | 344,977 |
| Oct 01 2024 | 3.70 | 0.15 | 4.23% | 3.5186 | 3.72 | 3.5186 | 435,339 |
| Sep 30 2024 | 3.55 | 0.02 | 0.71% | 3.69 | 3.69 | 3.52 | 126,989 |
