|
Closing price on 4/25/2016
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.20 |
| Volume |
70,480 |
| Split-adjusted Price |
5.20 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2016
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
70,480
|
|
|
4/22/2016
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
560,740
|
|
|
4/21/2016
|
-0.40 / -6.35%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.94
|
5.90
|
370,140
|
|
|
4/20/2016
|
-0.40 / -5.97%
|
6.70
|
7.00
|
6.30
|
6.30
|
6.41
|
6.30
|
1,124,290
|
|
|
4/19/2016
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.10
|
6.70
|
6.56
|
6.70
|
2,357,620
|
|
|
4/15/2016
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
159,800
|
|
|
4/14/2016
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
66,340
|
|
|
4/13/2016
|
+0.30 / +5.66%
|
5.20
|
5.60
|
5.10
|
5.60
|
5.48
|
5.60
|
1,065,270
|
|
|
4/12/2016
|
-0.30 / -5.36%
|
5.80
|
5.90
|
5.30
|
5.30
|
5.65
|
5.30
|
1,992,780
|
|
|
4/11/2016
|
+0.30 / +5.66%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.51
|
5.60
|
568,860
|
|
|
4/8/2016
|
+0.30 / +6.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.25
|
5.30
|
663,610
|
|
|
4/7/2016
|
+0.30 / +6.38%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.96
|
5.00
|
903,790
|
|
|
4/6/2016
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.40
|
4.70
|
4.65
|
4.70
|
2,055,560
|
|
|
4/5/2016
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
20,020
|
|
|
4/4/2016
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
34,380
|
|
|
4/1/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.96
|
4.00
|
1,028,450
|
|
|
3/31/2016
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.83
|
3.80
|
814,930
|
|
|
3/30/2016
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
188,880
|
|
|
3/29/2016
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.42
|
3.50
|
270,850
|
|
|
3/28/2016
|
-0.20 / -5.71%
|
3.50
|
3.70
|
3.30
|
3.30
|
3.48
|
3.30
|
383,940
|
|
|
3/25/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.64
|
3.50
|
995,020
|
|
|
3/24/2016
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
393,320
|
|
|
3/23/2016
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
4,120
|
|
|
3/22/2016
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
942,890
|
|
|
3/21/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,380
|
|
|
3/18/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
11,570
|
|
|
3/17/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
6,350
|
|
|
3/16/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
10,540
|
|
|
3/15/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
9,690
|
|
|
3/14/2016
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
25,730
|
|
|