Atotech Limited (ATC)
NYSE: ATC
· Real-Time Price · USD
22.71
-0.03 (-0.13%)
At close: Aug 16, 2022, 10:00 PM
ATC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16, 2022 | 22.58 | 22.76 | 22.58 | 22.71 | 22.71 | -0.13% | 993,553 |
| Aug 15, 2022 | 22.90 | 22.90 | 22.67 | 22.74 | 22.74 | -0.44% | 246,594 |
| Aug 12, 2022 | 22.76 | 22.88 | 22.63 | 22.84 | 22.84 | 1.06% | 361,775 |
| Aug 11, 2022 | 22.58 | 22.76 | 22.57 | 22.60 | 22.60 | 0.09% | 733,457 |
| Aug 10, 2022 | 22.95 | 22.95 | 22.41 | 22.58 | 22.58 | 1.26% | 226,093 |
| Aug 9, 2022 | 22.52 | 22.53 | 22.16 | 22.30 | 22.30 | -1.76% | 142,924 |
| Aug 8, 2022 | 22.83 | 22.91 | 22.60 | 22.70 | 22.70 | -0.66% | 794,729 |
| Aug 5, 2022 | 22.83 | 22.95 | 22.78 | 22.85 | 22.85 | -0.65% | 249,864 |
| Aug 4, 2022 | 22.79 | 23.01 | 22.78 | 23.00 | 23.00 | 0.66% | 544,144 |
| Aug 3, 2022 | 22.58 | 22.92 | 22.58 | 22.85 | 22.85 | 1.02% | 679,792 |
| Aug 2, 2022 | 22.77 | 22.77 | 22.60 | 22.62 | 22.62 | -0.83% | 865,068 |
| Aug 1, 2022 | 22.58 | 22.84 | 22.57 | 22.81 | 22.81 | 0.57% | 1,086,626 |
| Jul 29, 2022 | 22.54 | 22.78 | 22.54 | 22.68 | 22.68 | 0.09% | 3,528,993 |
| Jul 28, 2022 | 22.30 | 22.68 | 22.28 | 22.66 | 22.66 | 2.21% | 5,356,810 |
| Jul 27, 2022 | 21.55 | 22.21 | 21.52 | 22.17 | 22.17 | 3.02% | 1,601,924 |
| Jul 26, 2022 | 21.61 | 21.70 | 21.48 | 21.52 | 21.52 | -0.51% | 409,104 |
| Jul 25, 2022 | 21.50 | 21.68 | 21.42 | 21.63 | 21.63 | 0.37% | 186,015 |
| Jul 22, 2022 | 21.68 | 21.70 | 21.51 | 21.55 | 21.55 | -0.97% | 236,092 |
| Jul 21, 2022 | 21.71 | 21.76 | 21.62 | 21.76 | 21.76 | 0.37% | 392,677 |
| Jul 20, 2022 | 21.39 | 21.70 | 21.38 | 21.68 | 21.68 | 1.26% | 394,506 |