A10 Networks Inc. (ATEN)
NYSE: ATEN
· Real-Time Price · USD
17.35
-0.79 (-4.36%)
At close: Aug 14, 2025, 3:59 PM
17.45
0.57%
Pre-market: Aug 15, 2025, 09:16 AM EDT
ATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.99 | 18.02 | 17.30 | 17.36 | 17.36 | -4.30% | 758,676 |
| Aug 13, 2025 | 18.03 | 18.19 | 17.87 | 18.14 | 18.14 | 1.80% | 818,736 |
| Aug 12, 2025 | 17.19 | 17.92 | 17.19 | 17.82 | 17.82 | 4.03% | 977,169 |
| Aug 11, 2025 | 17.29 | 17.56 | 17.10 | 17.13 | 17.13 | -1.61% | 1,009,918 |
| Aug 8, 2025 | 17.95 | 18.03 | 17.37 | 17.41 | 17.41 | -2.41% | 960,700 |
| Aug 7, 2025 | 18.84 | 18.92 | 17.53 | 17.84 | 17.84 | -4.70% | 1,121,083 |
| Aug 6, 2025 | 19.10 | 19.57 | 18.28 | 18.72 | 18.72 | 5.23% | 1,752,100 |
| Aug 5, 2025 | 18.31 | 18.31 | 17.77 | 17.79 | 17.79 | -2.09% | 750,711 |
| Aug 4, 2025 | 17.95 | 18.23 | 17.85 | 18.17 | 18.17 | 2.37% | 978,737 |
| Aug 1, 2025 | 18.24 | 18.26 | 17.67 | 17.75 | 17.75 | -3.64% | 693,229 |
| Jul 31, 2025 | 18.77 | 18.92 | 18.31 | 18.42 | 18.42 | -1.44% | 758,743 |
| Jul 30, 2025 | 18.85 | 19.19 | 18.64 | 18.69 | 18.69 | -0.59% | 987,600 |
| Jul 29, 2025 | 18.77 | 18.99 | 18.68 | 18.80 | 18.80 | 1.51% | 617,310 |
| Jul 28, 2025 | 18.62 | 18.65 | 18.36 | 18.52 | 18.52 | -0.32% | 623,212 |
| Jul 25, 2025 | 18.78 | 18.82 | 18.54 | 18.58 | 18.58 | -0.80% | 420,746 |
| Jul 24, 2025 | 19.01 | 19.02 | 18.72 | 18.73 | 18.73 | -1.21% | 403,646 |
| Jul 23, 2025 | 18.83 | 19.00 | 18.81 | 18.96 | 18.96 | 0.69% | 603,900 |
| Jul 22, 2025 | 18.78 | 18.95 | 18.67 | 18.83 | 18.83 | 0.11% | 869,228 |
| Jul 21, 2025 | 18.75 | 18.99 | 18.72 | 18.81 | 18.81 | 0.43% | 662,107 |
| Jul 18, 2025 | 18.47 | 18.84 | 18.38 | 18.73 | 18.73 | 1.52% | 1,827,455 |