A10 Networks Inc. (ATEN)
NYSE: ATEN
· Real-Time Price · USD
18.23
-0.01 (-0.05%)
At close: Sep 24, 2025, 3:59 PM
18.00
-1.26%
After-hours: Sep 24, 2025, 06:01 PM EDT
ATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.32 | 18.38 | 18.10 | 18.24 | 18.24 | 0.00% | 584,314 |
| Sep 23, 2025 | 18.31 | 18.45 | 18.10 | 18.24 | 18.24 | -0.49% | 840,900 |
| Sep 22, 2025 | 18.15 | 18.34 | 17.94 | 18.33 | 18.33 | 0.83% | 777,319 |
| Sep 19, 2025 | 18.13 | 18.25 | 17.96 | 18.18 | 18.18 | 0.61% | 2,272,300 |
| Sep 18, 2025 | 17.77 | 18.20 | 17.70 | 18.07 | 18.07 | 2.38% | 837,315 |
| Sep 17, 2025 | 17.55 | 17.82 | 17.43 | 17.65 | 17.65 | 1.26% | 687,545 |
| Sep 16, 2025 | 17.71 | 17.71 | 17.27 | 17.43 | 17.43 | -1.36% | 598,000 |
| Sep 15, 2025 | 17.50 | 17.78 | 17.38 | 17.67 | 17.67 | 1.26% | 671,600 |
| Sep 12, 2025 | 17.87 | 17.87 | 17.37 | 17.45 | 17.45 | -2.35% | 499,322 |
| Sep 11, 2025 | 17.49 | 17.95 | 17.42 | 17.87 | 17.87 | 2.58% | 621,512 |
| Sep 10, 2025 | 17.61 | 17.63 | 17.29 | 17.42 | 17.42 | -0.40% | 620,205 |
| Sep 9, 2025 | 17.47 | 17.57 | 17.31 | 17.49 | 17.49 | 0.34% | 516,013 |
| Sep 8, 2025 | 17.45 | 17.78 | 17.27 | 17.43 | 17.43 | -1.19% | 732,520 |
| Sep 5, 2025 | 17.91 | 18.05 | 17.46 | 17.64 | 17.64 | -1.01% | 566,500 |
| Sep 4, 2025 | 17.65 | 17.82 | 17.45 | 17.82 | 17.82 | 1.19% | 547,287 |
| Sep 3, 2025 | 17.27 | 17.63 | 17.21 | 17.61 | 17.61 | 1.56% | 537,500 |
| Sep 2, 2025 | 17.51 | 17.58 | 17.11 | 17.34 | 17.34 | -2.09% | 915,400 |
| Aug 29, 2025 | 17.59 | 17.75 | 17.50 | 17.71 | 17.71 | 0.68% | 1,171,835 |
| Aug 28, 2025 | 17.45 | 17.74 | 17.35 | 17.59 | 17.59 | 0.80% | 675,900 |
| Aug 27, 2025 | 17.29 | 17.50 | 17.20 | 17.45 | 17.45 | 1.28% | 446,357 |