|
Closing price on 9/20/2016
|
|
| Open |
0.87 |
| High |
0.87 |
| Low |
0.87 |
| Volume |
13,810 |
| Split-adjusted Price |
0.87 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
-0.06 / -6.45%
|
0.87
|
0.87
|
0.87
|
0.87
|
0.87
|
0.87
|
13,810
|
|
|
9/19/2016
|
-0.07 / -7.00%
|
0.93
|
0.93
|
0.93
|
0.93
|
0.93
|
0.93
|
7,410
|
|
|
9/16/2016
|
-0.07 / -6.54%
|
1.01
|
1.02
|
1.00
|
1.00
|
1.00
|
1.00
|
215,050
|
|
|
9/15/2016
|
-0.07 / -6.14%
|
1.07
|
1.11
|
1.07
|
1.07
|
1.08
|
1.07
|
391,600
|
|
|
9/14/2016
|
-0.08 / -6.56%
|
1.14
|
1.20
|
1.14
|
1.14
|
1.14
|
1.14
|
272,900
|
|
|
9/13/2016
|
-0.09 / -6.87%
|
1.22
|
1.30
|
1.22
|
1.22
|
1.24
|
1.22
|
795,270
|
|
|
9/12/2016
|
-0.09 / -6.43%
|
1.31
|
1.39
|
1.31
|
1.31
|
1.33
|
1.31
|
387,230
|
|
|
9/9/2016
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.46
|
1.40
|
347,010
|
|
|
9/8/2016
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.36
|
1.50
|
1,465,060
|
|
|
9/7/2016
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
9,710
|
|
|
9/6/2016
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
12,400
|
|
|
9/5/2016
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
15,680
|
|
|
9/1/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
26,700
|
|
|
8/31/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
27,360
|
|
|
8/30/2016
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
56,030
|
|
|
8/29/2016
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
11,910
|
|
|
8/26/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
14,260
|
|
|
8/25/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
27,570
|
|
|
8/24/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
16,510
|
|
|
8/23/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
219,780
|
|
|
8/22/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
151,110
|
|
|
8/19/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.43
|
2.50
|
126,760
|
|
|
8/18/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
354,060
|
|
|
8/17/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
219,200
|
|
|
8/16/2016
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.52
|
2.50
|
313,660
|
|
|
8/15/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
23,350
|
|
|
8/12/2016
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
155,120
|
|
|
8/11/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
277,170
|
|
|
8/10/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
22,190
|
|
|
8/9/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
21,840
|
|
|