|
Closing price on 10/8/2013
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
22,810 |
| Split-adjusted Price |
3.50 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2013
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
22,810
|
|
|
10/7/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
7,820
|
|
|
10/4/2013
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
28,940
|
|
|
10/3/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
23,370
|
|
|
10/2/2013
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
20,040
|
|
|
10/1/2013
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
5,960
|
|
|
9/30/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
5,630
|
|
|
9/27/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
13,870
|
|
|
9/26/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
9/25/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
3,630
|
|
|
9/24/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
17,190
|
|
|
9/23/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
40,040
|
|
|
9/20/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,020
|
|
|
9/19/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3,280
|
|
|
9/18/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
2,090
|
|
|
9/17/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
1,690
|
|
|
9/16/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10
|
|
|
9/13/2013
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
720
|
|
|
9/12/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
530
|
|
|
9/11/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
9/10/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
340
|
|
|
9/9/2013
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
9,100
|
|
|
9/6/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,480
|
|
|
9/5/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
2,360
|
|
|
9/4/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
220
|
|
|
9/3/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,000
|
|
|
8/30/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
570
|
|
|
8/29/2013
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
11,930
|
|
|
8/28/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
6,610
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
5,560
|
|
|