|
Closing price on 11/22/2013
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
62,010 |
| Split-adjusted Price |
4.00 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
62,010
|
|
|
11/21/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
46,660
|
|
|
11/20/2013
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
55,500
|
|
|
11/19/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
64,600
|
|
|
11/18/2013
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
75,260
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
9,470
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
52,490
|
|
|
11/13/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
17,730
|
|
|
11/12/2013
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
24,010
|
|
|
11/11/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,560
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
15,360
|
|
|
11/7/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
15,710
|
|
|
11/6/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
8,490
|
|
|
11/5/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
20
|
|
|
11/4/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
20,530
|
|
|
11/1/2013
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
3,350
|
|
|
10/31/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
10/30/2013
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
9,100
|
|
|
10/29/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
13,470
|
|
|
10/28/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
11,560
|
|
|
10/25/2013
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
51,030
|
|
|
10/24/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,030
|
|
|
10/23/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
11,660
|
|
|
10/22/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
11,460
|
|
|
10/21/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
4,690
|
|
|
10/18/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,990
|
|
|
10/17/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
9,150
|
|
|
10/16/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
5,430
|
|
|
10/15/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
4,040
|
|
|
10/14/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
21,180
|
|
|