|
Closing price on 10/30/2015
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
58,260 |
| Split-adjusted Price |
2.80 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
58,260
|
|
|
10/29/2015
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
9,070
|
|
|
10/28/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
33,040
|
|
|
10/27/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
38,850
|
|
|
10/26/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
830
|
|
|
10/23/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
52,340
|
|
|
10/22/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
69,450
|
|
|
10/21/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2,210
|
|
|
10/20/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
35,690
|
|
|
10/19/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
10
|
|
|
10/16/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
78,370
|
|
|
10/15/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
23,090
|
|
|
10/14/2015
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
76,680
|
|
|
10/13/2015
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.75
|
2.90
|
55,330
|
|
|
10/12/2015
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
23,900
|
|
|
10/9/2015
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
487,060
|
|
|
10/8/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
15,140
|
|
|
10/7/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
154,770
|
|
|
10/6/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
12,840
|
|
|
10/5/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
31,390
|
|
|
10/2/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
19,560
|
|
|
10/1/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
4,630
|
|
|
9/30/2015
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
5,000
|
|
|
9/29/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
77,030
|
|
|
9/28/2015
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
19,500
|
|
|
9/25/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
21,430
|
|
|
9/24/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
5,800
|
|
|
9/23/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
27,880
|
|
|
9/22/2015
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.83
|
2.80
|
22,580
|
|
|
9/21/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
36,540
|
|
|