|
Closing price on 7/2/2015
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.00 |
| Volume |
253,500 |
| Split-adjusted Price |
3.40 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.00
|
3.40
|
3.35
|
3.40
|
253,500
|
|
|
7/1/2015
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
588,460
|
|
|
6/30/2015
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
19,700
|
|
|
6/29/2015
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
6,910
|
|
|
6/26/2015
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
10,760
|
|
|
6/25/2015
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
9,420
|
|
|
6/24/2015
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.82
|
3.80
|
64,980
|
|
|
6/23/2015
|
-0.30 / -6.98%
|
4.10
|
4.30
|
4.00
|
4.00
|
4.14
|
4.00
|
119,980
|
|
|
6/22/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.10
|
4.30
|
4.37
|
4.30
|
977,000
|
|
|
6/19/2015
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100,850
|
|
|
6/18/2015
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
18,310
|
|
|
6/17/2015
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
57,870
|
|
|
6/16/2015
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
418,170
|
|
|
6/15/2015
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
27,780
|
|
|
6/12/2015
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
515,610
|
|
|
6/11/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
41,370
|
|
|
6/10/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
33,060
|
|
|
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
|
|
|