|
Closing price on 6/9/2015
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
26,030 |
| Split-adjusted Price |
2.80 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
26,030
|
|
|
6/8/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
35,940
|
|
|
6/5/2015
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
39,910
|
|
|
6/4/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
78,150
|
|
|
6/3/2015
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
33,300
|
|
|
6/2/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
25,850
|
|
|
6/1/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.51
|
2.50
|
18,710
|
|
|
5/29/2015
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
118,400
|
|
|
5/28/2015
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.44
|
2.60
|
117,410
|
|
|
5/27/2015
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
54,260
|
|
|
5/26/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
62,830
|
|
|
5/25/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
100,970
|
|
|
5/22/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
86,590
|
|
|
5/21/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
91,910
|
|
|
5/20/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
240,600
|
|
|
5/19/2015
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.43
|
2.40
|
147,170
|
|
|
5/18/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
503,730
|
|
|
5/15/2015
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
7,400
|
|
|
5/14/2015
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
18,970
|
|
|
5/13/2015
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
406,730
|
|
|
5/12/2015
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.02
|
2.10
|
146,750
|
|
|
5/11/2015
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
196,340
|
|
|
5/8/2015
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.83
|
1.90
|
496,750
|
|
|
5/7/2015
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
22,860
|
|
|
5/6/2015
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
8,930
|
|
|
5/5/2015
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
23,690
|
|
|
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
|
|
|