Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AT1S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 3,377.75 | -2.50 | -0.07% | 3,385.00 | 3,385.00 | 3,377.00 | 1,430 |
| Jul 18 2024 | 3,380.25 | 2.00 | 0.06% | 3,387.50 | 3,389.25 | 3,380.25 | 1,945 |
| Jul 17 2024 | 3,378.25 | -10.25 | -0.30% | 3,378.00 | 3,381.50 | 3,377.50 | 3,838 |
| Jul 16 2024 | 3,388.50 | -1.50 | -0.04% | 3,398.50 | 3,430.00 | 3,377.75 | 1,046 |
| Jul 15 2024 | 3,390.00 | 4.00 | 0.12% | 3,390.00 | 3,390.00 | 3,390.00 | 1,454 |
| Jul 12 2024 | 3,386.00 | 2.00 | 0.06% | 3,396.50 | 3,426.50 | 3,367.25 | 3,011 |
| Jul 11 2024 | 3,384.00 | 6.00 | 0.18% | 3,372.50 | 3,384.75 | 3,372.50 | 3,873 |
| Jul 10 2024 | 3,378.00 | 9.25 | 0.27% | 3,382.50 | 3,382.50 | 3,370.75 | 1,933 |
| Jul 09 2024 | 3,368.75 | 0.75 | 0.02% | 3,368.75 | 3,368.75 | 3,368.75 | 1,726 |
| Jul 08 2024 | 3,368.00 | 3.75 | 0.11% | 3,357.00 | 3,370.25 | 3,357.00 | 1,871 |
| Jul 05 2024 | 3,364.25 | 8.00 | 0.24% | 3,364.25 | 3,364.25 | 3,364.25 | 2,826 |
| Jul 04 2024 | 3,356.25 | -2.50 | -0.07% | 3,356.25 | 3,356.25 | 3,356.25 | 4,296 |
| Jul 03 2024 | 3,358.75 | 16.50 | 0.49% | 3,362.50 | 3,380.75 | 3,349.75 | 4,397 |
| Jul 02 2024 | 3,342.25 | -5.75 | -0.17% | 3,342.25 | 3,342.25 | 3,342.25 | 2,788 |
| Jul 01 2024 | 3,348.00 | 13.25 | 0.40% | 3,357.50 | 3,368.00 | 3,338.50 | 1,817 |
| Jun 28 2024 | 3,334.75 | 0.25 | 0.01% | 3,334.75 | 3,334.75 | 3,334.75 | 2,037 |
| Jun 27 2024 | 3,334.50 | 2.00 | 0.06% | 3,345.50 | 3,345.50 | 3,328.75 | 3,562 |
| Jun 26 2024 | 3,332.50 | -3.50 | -0.10% | 3,346.50 | 3,346.50 | 3,327.50 | 1,527 |
| Jun 25 2024 | 3,336.00 | -2.75 | -0.08% | 3,333.00 | 3,345.00 | 3,331.25 | 2,395 |
| Jun 24 2024 | 3,338.75 | 14.25 | 0.43% | 3,336.50 | 3,344.50 | 3,288.50 | 3,081 |
| Jun 21 2024 | 3,324.50 | -3.00 | -0.09% | 3,323.00 | 3,366.25 | 3,319.50 | 1,368 |
| Jun 20 2024 | 3,327.50 | 6.50 | 0.20% | 3,322.00 | 3,329.75 | 3,322.00 | 3,029 |
| Jun 19 2024 | 3,321.00 | -5.00 | -0.15% | 3,316.00 | 3,324.25 | 3,316.00 | 4,598 |
| Jun 18 2024 | 3,326.00 | 13.75 | 0.42% | 3,328.00 | 3,328.00 | 3,318.75 | 3,624 |
| Jun 17 2024 | 3,312.25 | 8.25 | 0.25% | 3,314.50 | 3,323.00 | 3,301.50 | 13,138 |
| Jun 14 2024 | 3,304.00 | -11.00 | -0.33% | 3,313.00 | 3,339.25 | 3,273.50 | 14,430 |
| Jun 13 2024 | 3,315.00 | -80.50 | -2.37% | 3,326.50 | 3,336.00 | 3,312.00 | 3,561 |
| Jun 12 2024 | 3,395.50 | 38.00 | 1.13% | 3,395.50 | 3,395.50 | 3,395.50 | 2,366 |
| Jun 11 2024 | 3,357.50 | -9.75 | -0.29% | 3,379.00 | 3,379.00 | 3,349.75 | 6,720 |
| Jun 10 2024 | 3,367.25 | -13.25 | -0.39% | 3,390.00 | 3,417.50 | 3,310.50 | 622 |
| Jun 07 2024 | 3,380.50 | -5.75 | -0.17% | 3,373.00 | 3,382.75 | 3,373.00 | 2,624 |
| Jun 06 2024 | 3,386.25 | 1.25 | 0.04% | 3,385.00 | 3,428.50 | 3,334.25 | 3,554 |
| Jun 05 2024 | 3,385.00 | 7.75 | 0.23% | 3,373.50 | 3,385.00 | 3,370.50 | 5,764 |
| Jun 04 2024 | 3,377.25 | -2.00 | -0.06% | 3,377.25 | 3,377.25 | 3,377.25 | 1,351 |
| Jun 03 2024 | 3,379.25 | 4.00 | 0.12% | 3,385.00 | 3,385.00 | 3,379.00 | 3,145 |
| May 31 2024 | 3,375.25 | 3.00 | 0.09% | 3,380.00 | 3,380.00 | 3,374.00 | 164,415 |
| May 30 2024 | 3,372.25 | -0.25 | -0.01% | 3,372.25 | 3,372.25 | 3,372.25 | 2,917 |
| May 29 2024 | 3,372.50 | -8.50 | -0.25% | 3,376.00 | 3,380.00 | 3,370.00 | 3,160 |
| May 28 2024 | 3,381.00 | -0.25 | -0.01% | 3,393.00 | 3,393.00 | 3,381.00 | 17,766 |
| May 24 2024 | 3,381.25 | -0.50 | -0.01% | 3,381.25 | 3,381.25 | 3,381.25 | 766 |
| May 23 2024 | 3,381.75 | -1.75 | -0.05% | 3,381.75 | 3,381.75 | 3,381.75 | 6,316 |
| May 22 2024 | 3,383.50 | -1.50 | -0.04% | 3,379.00 | 3,383.75 | 3,379.00 | 10,747 |
| May 21 2024 | 3,385.00 | 0.25 | 0.01% | 3,385.00 | 3,385.00 | 3,385.00 | 4,453 |
| May 20 2024 | 3,384.75 | 5.25 | 0.16% | 3,384.75 | 3,384.75 | 3,384.75 | 2,656 |
| May 17 2024 | 3,379.50 | 2.00 | 0.06% | 3,377.00 | 3,382.25 | 3,377.00 | 40,268 |
| May 16 2024 | 3,377.50 | 7.50 | 0.22% | 3,371.50 | 3,380.50 | 3,371.50 | 10,758 |
| May 15 2024 | 3,370.00 | 8.50 | 0.25% | 3,362.00 | 3,371.75 | 3,362.00 | 11,880 |
| May 14 2024 | 3,361.50 | 0.25 | 0.01% | 3,358.00 | 3,375.50 | 3,357.50 | 3,423 |
| May 13 2024 | 3,361.25 | -2.50 | -0.07% | 3,366.00 | 3,366.00 | 3,359.00 | 5,576 |
| May 10 2024 | 3,363.75 | 3.25 | 0.10% | 3,363.75 | 3,363.75 | 3,363.75 | 2,227 |
| May 09 2024 | 3,360.50 | -0.50 | -0.01% | 3,360.50 | 3,360.50 | 3,360.50 | 2,796 |
| May 08 2024 | 3,361.00 | -3.00 | -0.09% | 3,361.00 | 3,361.00 | 3,361.00 | 2,697 |
| May 07 2024 | 3,364.00 | 22.50 | 0.67% | 3,357.00 | 3,364.00 | 3,353.75 | 2,761 |
| May 03 2024 | 3,341.50 | 27.75 | 0.84% | 3,326.00 | 3,343.25 | 3,320.75 | 1,654 |
| May 02 2024 | 3,313.75 | 6.50 | 0.20% | 3,313.75 | 3,313.75 | 3,313.75 | 3,503 |
| May 01 2024 | 3,307.25 | -4.00 | -0.12% | 3,300.00 | 3,322.25 | 3,300.00 | 2,504 |
| Apr 30 2024 | 3,311.25 | 1.00 | 0.03% | 3,311.25 | 3,311.25 | 3,311.25 | 1,801 |
| Apr 29 2024 | 3,310.25 | 6.50 | 0.20% | 3,313.00 | 3,314.25 | 3,305.50 | 3,694 |
| Apr 26 2024 | 3,303.75 | 6.75 | 0.20% | 3,299.00 | 3,303.75 | 3,299.00 | 1,618 |
| Apr 25 2024 | 3,297.00 | -10.50 | -0.32% | 3,303.50 | 3,303.50 | 3,296.25 | 1,199 |
| Apr 24 2024 | 3,307.50 | -2.00 | -0.06% | 3,302.50 | 3,310.75 | 3,302.50 | 2,148 |
| Apr 23 2024 | 3,309.50 | 11.25 | 0.34% | 3,313.00 | 3,314.75 | 3,296.25 | 2,170 |
