|
Closing price on 5/4/2015
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.20 |
| Volume |
13,100 |
| Split-adjusted Price |
2.20 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
13,100
|
|
|
4/27/2015
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
45,890
|
|
|
4/24/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
32,840
|
|
|
4/23/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
118,030
|
|
|
4/22/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
32,490
|
|
|
4/21/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
20,160
|
|
|
4/20/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
38,840
|
|
|
4/17/2015
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
52,400
|
|
|
4/16/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
47,640
|
|
|
4/15/2015
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.58
|
2.50
|
56,610
|
|
|
4/14/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
34,570
|
|
|
4/13/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
30,280
|
|
|
4/10/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.52
|
2.60
|
122,450
|
|
|
4/9/2015
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.66
|
2.60
|
13,910
|
|
|
4/8/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.70
|
9,620
|
|
|
4/7/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
20,190
|
|
|
4/6/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
43,870
|
|
|
4/3/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.54
|
2.60
|
48,500
|
|
|
4/2/2015
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
47,400
|
|
|
4/1/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.61
|
2.70
|
120,790
|
|
|
3/31/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.70
|
74,050
|
|
|
3/30/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
68,650
|
|
|
3/27/2015
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
45,190
|
|
|
3/26/2015
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
119,010
|
|
|
3/25/2015
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
56,200
|
|
|
3/24/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
49,200
|
|
|
3/23/2015
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
161,340
|
|
|
3/20/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
54,330
|
|
|
3/19/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
25,650
|
|
|
3/18/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
61,720
|
|
|