|
Closing price on 3/17/2015
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
70,330 |
| Split-adjusted Price |
3.00 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
70,330
|
|
|
3/16/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
66,710
|
|
|
3/13/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
153,190
|
|
|
3/12/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
31,360
|
|
|
3/11/2015
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
71,050
|
|
|
3/10/2015
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
25,140
|
|
|
3/9/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
59,290
|
|
|
3/6/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
77,660
|
|
|
3/5/2015
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
206,040
|
|
|
3/4/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
52,520
|
|
|
3/3/2015
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
161,760
|
|
|
3/2/2015
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
92,220
|
|
|
2/27/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
91,320
|
|
|
2/26/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
43,800
|
|
|
2/25/2015
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
107,580
|
|
|
2/24/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
81,010
|
|
|
2/13/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
87,080
|
|
|
2/12/2015
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
93,380
|
|
|
2/11/2015
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
54,350
|
|
|
2/10/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
37,920
|
|
|
2/9/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
43,130
|
|
|
2/6/2015
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
69,540
|
|
|
2/5/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
56,880
|
|
|
2/4/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
52,250
|
|
|
2/3/2015
|
-0.10 / -3.23%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
373,830
|
|
|
2/2/2015
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
214,130
|
|
|
1/30/2015
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
395,950
|
|
|
1/29/2015
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
110,000
|
|
|
1/28/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
291,900
|
|
|
1/27/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
24,530
|
|
|