|
Closing price on 7/28/2016
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
44,920 |
| Split-adjusted Price |
3.20 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
44,920
|
|
|
7/27/2016
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
133,820
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
131,510
|
|
|
7/25/2016
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.07
|
3.00
|
328,070
|
|
|
7/22/2016
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
220,430
|
|
|
7/21/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
34,380
|
|
|
7/20/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
147,660
|
|
|
7/19/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
211,400
|
|
|
7/18/2016
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.43
|
3.50
|
89,270
|
|
|
7/15/2016
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.48
|
3.40
|
196,000
|
|
|
7/14/2016
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.62
|
3.60
|
238,160
|
|
|
7/13/2016
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
373,170
|
|
|
7/12/2016
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
253,020
|
|
|
7/11/2016
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.91
|
3.90
|
383,070
|
|
|
7/8/2016
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.13
|
4.10
|
703,640
|
|
|
7/7/2016
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
204,760
|
|
|
7/6/2016
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
246,770
|
|
|
7/5/2016
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.57
|
3.60
|
121,700
|
|
|
7/4/2016
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.44
|
3.40
|
789,790
|
|
|
7/1/2016
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
383,270
|
|
|
6/30/2016
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.84
|
3.80
|
498,410
|
|
|
6/29/2016
|
-0.20 / -4.76%
|
4.00
|
4.30
|
4.00
|
4.00
|
4.03
|
4.00
|
819,880
|
|
|
6/28/2016
|
-0.30 / -6.67%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.26
|
4.20
|
286,960
|
|
|
6/27/2016
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.39
|
4.50
|
195,680
|
|
|
6/24/2016
|
+0.20 / +4.76%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.23
|
4.40
|
2,098,280
|
|
|
6/23/2016
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
267,920
|
|
|
6/22/2016
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
68,650
|
|
|
6/21/2016
|
-0.30 / -5.88%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
83,800
|
|
|
6/20/2016
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
129,620
|
|
|
6/17/2016
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.35
|
5.40
|
519,470
|
|
|