A10 Networks Inc. (ATEN)
NYSE: ATEN
· Real-Time Price · USD
17.81
0.20 (1.14%)
At close: Sep 04, 2025, 3:59 PM
17.82
0.06%
After-hours: Sep 04, 2025, 05:16 PM EDT
ATEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.27 | 17.63 | 17.21 | 17.61 | 17.61 | 1.56% | 470,933 |
| 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 |
| Aug 26, 2025 | 17.29 | 17.33 | 17.17 | 17.23 | 17.23 | 0.00% | 673,544 |
| Aug 25, 2025 | 17.42 | 17.47 | 17.22 | 17.23 | 17.23 | -0.86% | 582,800 |
| Aug 22, 2025 | 17.03 | 17.49 | 16.92 | 17.38 | 17.38 | 2.30% | 568,500 |
| Aug 21, 2025 | 16.97 | 17.09 | 16.90 | 16.99 | 16.99 | -0.12% | 478,100 |
| Aug 20, 2025 | 17.05 | 17.11 | 16.75 | 17.01 | 17.01 | -0.29% | 583,631 |
| Aug 19, 2025 | 17.20 | 17.25 | 17.02 | 17.06 | 17.06 | -0.81% | 615,303 |
| Aug 18, 2025 | 17.18 | 17.24 | 17.03 | 17.20 | 17.20 | 0.12% | 533,600 |
| Aug 15, 2025 | 17.29 | 17.38 | 17.05 | 17.18 | 17.18 | -1.04% | 611,300 |
| Aug 14, 2025 | 17.99 | 18.02 | 17.30 | 17.36 | 17.30 | -4.30% | 760,446 |
| Aug 13, 2025 | 18.03 | 18.19 | 17.87 | 18.14 | 18.08 | 1.80% | 818,736 |
| Aug 12, 2025 | 17.19 | 17.92 | 17.19 | 17.82 | 17.76 | 4.03% | 977,169 |
| Aug 11, 2025 | 17.29 | 17.56 | 17.10 | 17.13 | 17.07 | -1.61% | 1,009,918 |
| Aug 8, 2025 | 17.95 | 18.03 | 17.37 | 17.41 | 17.35 | -2.41% | 960,700 |
| Aug 7, 2025 | 18.84 | 18.92 | 17.53 | 17.84 | 17.78 | -4.70% | 1,121,083 |
| Aug 6, 2025 | 19.10 | 19.57 | 18.28 | 18.72 | 18.66 | 5.23% | 1,752,100 |