|
Closing price on 7/28/2015
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
46,240 |
| Split-adjusted Price |
2.60 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
46,240
|
|
|
7/27/2015
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
108,260
|
|
|
7/24/2015
|
-0.10 / -3.70%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.63
|
2.60
|
54,070
|
|
|
7/23/2015
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
89,450
|
|
|
7/22/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.97
|
2.90
|
34,970
|
|
|
7/21/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
3.00
|
30,510
|
|
|
7/20/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
80,010
|
|
|
7/17/2015
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.07
|
3.00
|
19,550
|
|
|
7/16/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
75,100
|
|
|
7/15/2015
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
87,590
|
|
|
7/14/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.98
|
3.00
|
44,560
|
|
|
7/13/2015
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
146,740
|
|
|
7/10/2015
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.93
|
2.90
|
120,350
|
|
|
7/9/2015
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.13
|
3.10
|
114,570
|
|
|
7/8/2015
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.08
|
3.30
|
63,990
|
|
|
7/7/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.07
|
3.20
|
133,900
|
|
|
7/6/2015
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
238,410
|
|
|
7/3/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
190,730
|
|
|
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
|
|
|