|
Closing price on 9/18/2013
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
2,090 |
| Split-adjusted Price |
3.30 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
2,090
|
|
|
9/17/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
1,690
|
|
|
9/16/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10
|
|
|
9/13/2013
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
720
|
|
|
9/12/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
530
|
|
|
9/11/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
9/10/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
340
|
|
|
9/9/2013
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
9,100
|
|
|
9/6/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,480
|
|
|
9/5/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
2,360
|
|
|
9/4/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
220
|
|
|
9/3/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,000
|
|
|
8/30/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
570
|
|
|
8/29/2013
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
11,930
|
|
|
8/28/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
6,610
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
5,560
|
|
|
8/26/2013
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
1,740
|
|
|
8/23/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
710
|
|
|
8/22/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
4,520
|
|
|
8/21/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
6,310
|
|
|
8/20/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
2,050
|
|
|
8/19/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
5,420
|
|
|
8/16/2013
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
5,520
|
|
|
8/15/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,100
|
|
|
8/14/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/13/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
19,590
|
|
|
8/12/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
3,010
|
|
|
8/9/2013
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
2,840
|
|
|
8/8/2013
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
3,360
|
|
|
8/7/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
1,090
|
|
|