|
Closing price on 8/19/2015
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
49,320 |
| Split-adjusted Price |
3.00 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
49,320
|
|
|
8/18/2015
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.05
|
3.00
|
35,030
|
|
|
8/17/2015
|
-0.20 / -6.45%
|
2.90
|
3.20
|
2.90
|
2.90
|
2.94
|
2.90
|
186,140
|
|
|
8/14/2015
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
24,130
|
|
|
8/13/2015
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
220,180
|
|
|
8/12/2015
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.43
|
3.50
|
184,670
|
|
|
8/11/2015
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.25
|
3.30
|
193,030
|
|
|
8/10/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
138,330
|
|
|
8/7/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
257,170
|
|
|
8/6/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
24,460
|
|
|
8/5/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,217,970
|
|
|
8/4/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.60
|
115,500
|
|
|
8/3/2015
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
110,890
|
|
|
7/31/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100,700
|
|
|
7/30/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100,010
|
|
|
7/29/2015
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,010
|
|
|
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
|
|
|