ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.31	32.46	32.08	32.46	32.46	0.33%	8,910
Aug 14, 2025	32.18	32.52	32.18	32.35	32.35	-0.20%	11,611
Aug 13, 2025	32.83	32.83	32.15	32.42	32.42	-1.83%	28,609
Aug 12, 2025	32.38	33.02	32.23	33.02	33.02	3.07%	19,969
Aug 11, 2025	32.10	32.49	31.90	32.04	32.04	-0.61%	26,772
Aug 8, 2025	32.10	32.23	31.75	32.23	32.23	1.67%	19,848
Aug 7, 2025	31.93	32.18	31.56	31.70	31.70	1.35%	12,930
Aug 6, 2025	31.25	31.52	31.02	31.28	31.28	1.53%	49,673
Aug 5, 2025	31.12	31.25	30.73	30.81	30.81	-1.53%	11,058
Aug 4, 2025	31.03	31.30	30.88	31.28	31.28	2.65%	31,781
Aug 1, 2025	30.09	30.81	30.09	30.48	30.48	-2.96%	9,306
Jul 31, 2025	31.79	31.95	31.28	31.40	31.40	1.89%	28,750
Jul 30, 2025	30.63	30.97	30.63	30.82	30.82	1.26%	23,144
Jul 29, 2025	30.90	31.00	30.27	30.44	30.44	-0.50%	12,632
Jul 28, 2025	30.59	30.73	30.53	30.59	30.59	0.71%	14,664
Jul 25, 2025	30.44	30.44	30.37	30.37	30.37	0.31%	8,126
Jul 24, 2025	30.26	30.36	30.22	30.28	30.28	0.68%	9,211
Jul 23, 2025	30.10	30.16	29.96	30.08	30.08	0.87%	7,105
Jul 22, 2025	30.33	30.33	29.67	29.82	29.82	-1.47%	5,800
Jul 21, 2025	30.27	30.53	30.21	30.26	30.26	0.38%	7,584
Jul 18, 2025	30.21	30.22	30.06	30.15	30.15	1.18%	5,638
Jul 17, 2025	29.55	29.85	29.55	29.79	29.79	1.21%	8,742
Jul 16, 2025	29.22	29.44	29.15	29.44	29.44	-	3,373
Jul 15, 2025	29.40	29.54	29.40	29.44	29.44	0.59%	5,472
Jul 14, 2025	29.08	29.37	29.08	29.27	29.27	1.25%	3,125
Jul 11, 2025	28.96	29.00	28.89	28.91	28.91	0.10%	10,070
Jul 10, 2025	29.09	29.09	28.49	28.88	28.88	-0.78%	3,429
Jul 9, 2025	29.08	29.20	28.93	29.10	29.10	0.97%	3,424
Jul 8, 2025	29.16	29.16	28.66	28.82	28.82	-0.62%	7,137
Jul 7, 2025	28.93	29.03	28.85	29.00	29.00	-0.06%	7,034
Jul 3, 2025	28.77	29.07	28.77	29.02	29.02	1.20%	2,792
Jul 2, 2025	28.81	28.81	28.60	28.68	28.68	0.36%	5,718
Jul 1, 2025	29.41	29.41	28.35	28.57	28.57	-3.23%	9,368
Jun 30, 2025	29.57	29.57	29.30	29.53	29.53	0.63%	6,237
Jun 27, 2025	29.20	29.40	29.17	29.34	29.34	0.62%	8,554
Jun 26, 2025	28.78	29.16	28.78	29.16	29.16	2.33%	7,987
Jun 25, 2025	28.78	28.78	28.48	28.50	28.50	-0.24%	5,504
Jun 24, 2025	28.40	28.74	28.40	28.57	28.57	2.24%	8,980
Jun 23, 2025	27.69	28.14	27.50	27.94	27.94	0.66%	8,565
Jun 20, 2025	28.19	28.19	27.59	27.76	27.76	-0.91%	2,565
Jun 18, 2025	28.20	28.32	28.01	28.01	28.01	-0.41%	759
Jun 17, 2025	27.99	28.27	27.99	28.12	28.12	-0.12%	9,820
Jun 16, 2025	28.23	28.23	28.14	28.16	28.16	1.55%	976
Jun 13, 2025	27.55	27.93	27.55	27.73	27.73	-0.55%	4,754
Jun 12, 2025	27.80	27.93	27.80	27.88	27.88	0.24%	1,349
Jun 11, 2025	28.06	28.07	27.82	27.82	27.82	0.31%	4,163
Jun 10, 2025	27.74	27.74	27.49	27.73	27.73	-0.41%	1,876
Jun 9, 2025	28.07	28.12	27.62	27.85	27.85	-0.40%	6,651
Jun 6, 2025	27.85	28.11	27.85	27.96	27.96	0.42%	2,290
Jun 5, 2025	28.01	28.23	27.84	27.84	27.84	0.34%	9,847