|
Closing price on 9/23/2015
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
27,880 |
| Split-adjusted Price |
2.90 |
|
|
ATA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
27,880
|
|
|
9/22/2015
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.83
|
2.80
|
22,580
|
|
|
9/21/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
36,540
|
|
|
9/18/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
69,980
|
|
|
9/17/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
34,140
|
|
|
9/16/2015
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
8,070
|
|
|
9/15/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
1,500
|
|
|
9/14/2015
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.86
|
2.80
|
12,580
|
|
|
9/11/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
11,890
|
|
|
9/10/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
25,910
|
|
|
9/9/2015
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.91
|
3.00
|
19,620
|
|
|
9/8/2015
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
15,160
|
|
|
9/7/2015
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
3.00
|
58,860
|
|
|
9/4/2015
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.97
|
3.10
|
56,610
|
|
|
9/3/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
56,820
|
|
|
9/1/2015
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
14,980
|
|
|
8/31/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
15,720
|
|
|
8/28/2015
|
+0.10 / +3.45%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.07
|
3.00
|
93,520
|
|
|
8/27/2015
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
23,110
|
|
|
8/26/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
980
|
|
|
8/25/2015
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.78
|
2.70
|
75,410
|
|
|
8/24/2015
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.83
|
2.80
|
179,270
|
|
|
8/21/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.85
|
3.00
|
25,260
|
|
|
8/20/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.84
|
2.90
|
98,870
|
|
|
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
|
|
|