ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.41	33.66	33.15	33.33	33.33	-2.26%	16,870
Feb 26, 2026	34.28	34.28	33.68	34.10	34.10	-0.90%	21,146
Feb 25, 2026	34.11	34.56	34.11	34.41	34.41	1.24%	8,958
Feb 24, 2026	33.48	34.04	33.48	33.99	33.99	1.28%	11,228
Feb 23, 2026	33.85	33.93	33.38	33.56	33.56	-1.38%	12,849
Feb 20, 2026	34.10	34.35	34.00	34.03	34.03	0.12%	103,044
Feb 19, 2026	33.85	34.07	33.85	33.99	33.99	0.21%	5,743
Feb 18, 2026	33.84	34.16	33.84	33.92	33.92	0.95%	10,109
Feb 17, 2026	33.43	33.66	33.00	33.60	33.60	0.24%	24,091
Feb 13, 2026	32.95	33.81	32.93	33.52	33.52	0.24%	30,505
Feb 12, 2026	33.96	33.99	33.29	33.44	33.44	-1.59%	14,090
Feb 11, 2026	34.16	34.16	33.49	33.98	33.98	-0.38%	15,392
Feb 10, 2026	34.41	34.41	33.99	34.11	34.11	-0.09%	22,687
Feb 9, 2026	33.60	34.39	33.54	34.14	34.14	1.95%	20,522
Feb 6, 2026	32.70	33.49	32.46	33.49	33.49	3.45%	46,854
Feb 5, 2026	32.45	32.77	32.20	32.37	32.37	-1.82%	33,620
Feb 4, 2026	33.73	33.75	32.55	32.97	32.97	-3.23%	64,521
Feb 3, 2026	34.75	34.75	33.59	34.07	34.07	-1.25%	22,245
Feb 2, 2026	34.00	34.74	34.00	34.50	34.50	0.97%	100,486
Jan 30, 2026	34.94	35.02	34.05	34.17	34.17	-2.93%	26,620
Jan 29, 2026	35.71	35.71	34.51	35.20	35.20	-0.62%	30,120
Jan 28, 2026	35.70	35.83	35.42	35.42	35.42	-0.51%	43,033
Jan 27, 2026	35.38	35.68	35.23	35.60	35.60	1.34%	16,786
Jan 26, 2026	35.00	35.40	35.00	35.13	35.13	0.26%	19,759
Jan 23, 2026	35.26	35.30	35.03	35.04	35.04	-0.23%	45,057
Jan 22, 2026	35.34	35.34	35.00	35.12	35.12	0.89%	28,414
Jan 21, 2026	34.73	35.00	34.26	34.81	34.81	0.99%	28,702
Jan 20, 2026	34.55	35.12	34.46	34.47	34.47	-3.12%	40,756
Jan 16, 2026	35.83	35.92	35.54	35.58	35.58	-0.75%	62,369
Jan 15, 2026	35.94	36.10	35.78	35.85	35.85	1.01%	15,272
Jan 14, 2026	36.05	36.05	35.26	35.49	35.49	-1.69%	25,274
Jan 13, 2026	36.34	36.36	35.91	36.10	36.10	-0.25%	73,917
Jan 12, 2026	35.63	36.31	35.63	36.19	36.19	1.34%	18,715
Jan 9, 2026	35.70	35.88	35.57	35.71	35.71	0.56%	50,639
Jan 8, 2026	36.06	36.06	35.43	35.51	35.51	-1.31%	27,246
Jan 7, 2026	36.15	36.31	35.91	35.98	35.98	-0.11%	34,532
Jan 6, 2026	35.85	36.19	35.65	36.02	36.02	1.01%	70,745
Jan 5, 2026	35.56	35.71	35.38	35.66	35.66	1.65%	61,207
Jan 2, 2026	35.28	35.49	34.85	35.08	35.08	0.60%	48,946
Dec 31, 2025	35.37	35.37	34.61	34.87	34.87	-1.11%	54,023
Dec 30, 2025	35.34	35.38	35.22	35.26	35.26	-0.31%	28,109
Dec 29, 2025	35.14	35.45	35.14	35.37	35.37	-0.65%	109,834
Dec 26, 2025	35.84	35.84	35.43	35.60	35.60	-0.39%	75,047
Dec 24, 2025	35.57	35.87	35.57	35.74	35.74	0.51%	18,985
Dec 23, 2025	35.44	35.62	35.18	35.56	35.56	0.11%	31,262
Dec 22, 2025	35.47	35.52	35.29	35.52	35.52	1.63%	55,937
Dec 19, 2025	34.48	35.13	34.48	34.95	34.95	2.31%	58,326
Dec 18, 2025	33.89	34.41	33.89	34.16	34.16	2.28%	46,933
Dec 17, 2025	34.50	34.50	33.40	33.40	33.33	-1.94%	98,078
Dec 16, 2025	34.00	34.31	33.83	34.06	33.99	-0.44%	21,581
Dec 15, 2025	34.55	34.63	34.13	34.21	34.14	-0.78%	57,657
Dec 12, 2025	35.19	35.24	34.31	34.48	34.41	-2.60%	52,115
Dec 11, 2025	35.21	35.50	34.87	35.40	35.32	-0.11%	45,079
Dec 10, 2025	35.43	35.44	35.08	35.44	35.36	-0.11%	19,040
Dec 9, 2025	35.43	35.59	35.28	35.48	35.40	-0.50%	25,096
Dec 8, 2025	35.50	35.66	35.27	35.66	35.58	0.51%	36,146
Dec 5, 2025	35.54	35.68	35.25	35.48	35.40	0.08%	49,079
Dec 4, 2025	35.28	35.45	34.96	35.45	35.37	1.08%	27,117
Dec 3, 2025	35.03	35.14	34.80	35.07	35.00	-0.17%	55,580
Dec 2, 2025	35.18	35.65	35.12	35.13	35.06	0.29%	51,015
Dec 1, 2025	35.02	35.17	34.57	35.03	34.96	-0.37%	35,125
Nov 28, 2025	35.18	35.18	34.99	35.16	35.09	0.72%	12,339
Nov 26, 2025	34.91	35.06	34.79	34.91	34.84	1.10%	38,603
Nov 25, 2025	34.34	34.56	33.79	34.53	34.46	0.44%	20,726
Nov 24, 2025	33.55	34.40	33.55	34.38	34.31	3.92%	39,088
Nov 21, 2025	33.02	33.58	32.50	33.08	33.01	0.40%	23,575
Nov 20, 2025	35.00	35.00	32.93	32.95	32.88	-2.92%	20,182
Nov 19, 2025	33.88	34.24	33.69	33.94	33.87	0.89%	19,118
Nov 18, 2025	33.24	34.05	33.01	33.64	33.57	-0.09%	110,408
Nov 17, 2025	33.63	34.14	33.49	33.67	33.60	0.06%	48,305
Nov 14, 2025	33.30	34.17	32.66	33.65	33.58	-0.56%	58,244
Nov 13, 2025	34.52	34.52	33.64	33.84	33.77	-2.95%	57,945
Nov 12, 2025	35.56	35.56	34.65	34.87	34.80	-1.08%	51,406
Nov 11, 2025	35.44	35.44	35.15	35.25	35.18	-1.65%	21,455
Nov 10, 2025	35.61	35.93	35.33	35.84	35.76	2.55%	82,687
Nov 7, 2025	34.50	34.95	33.72	34.95	34.88	0.26%	83,085
Nov 6, 2025	35.57	35.57	34.73	34.86	34.79	-2.27%	38,404
Nov 5, 2025	35.29	35.89	35.29	35.67	35.59	0.71%	32,915
Nov 4, 2025	35.71	36.16	35.07	35.42	35.34	-2.72%	25,738
Nov 3, 2025	36.90	36.90	36.34	36.41	36.33	-0.11%	46,640
Oct 31, 2025	36.56	36.90	36.19	36.45	36.37	1.45%	41,748
Oct 30, 2025	36.11	36.43	35.93	35.93	35.85	-2.12%	31,798
Oct 29, 2025	36.35	36.74	36.30	36.71	36.63	1.46%	43,331
Oct 28, 2025	36.41	36.44	36.03	36.18	36.10	-0.03%	37,277
Oct 27, 2025	36.00	36.28	35.85	36.19	36.11	1.94%	31,375
Oct 24, 2025	35.25	35.60	35.25	35.50	35.42	1.82%	28,717
Oct 23, 2025	34.44	34.94	34.44	34.86	34.79	1.88%	31,357
Oct 22, 2025	34.60	34.67	33.75	34.22	34.15	-1.16%	54,433
Oct 21, 2025	35.04	35.04	34.60	34.62	34.55	-0.94%	15,014
Oct 20, 2025	35.04	36.44	34.85	34.95	34.88	0.58%	15,245
Oct 17, 2025	34.69	34.86	34.32	34.75	34.68	-0.29%	37,142
Oct 16, 2025	35.32	35.50	34.76	34.85	34.78	-0.71%	27,021
Oct 15, 2025	35.71	35.76	34.87	35.10	35.03	0.40%	41,892
Oct 14, 2025	35.32	35.61	34.72	34.96	34.89	-2.35%	22,861
Oct 13, 2025	35.72	35.81	35.50	35.80	35.72	2.31%	21,335
Oct 10, 2025	36.41	36.43	34.97	34.99	34.92	-3.29%	18,518
Oct 9, 2025	36.03	36.29	35.84	36.18	36.10	0.44%	26,800
Oct 8, 2025	35.64	36.23	35.64	36.02	35.94	1.27%	86,108
Oct 7, 2025	35.76	35.95	35.27	35.57	35.49	-0.54%	26,489
Oct 6, 2025	36.26	36.26	35.75	35.76	35.69	-0.32%	52,512