Alpha Technology Group Li... (ATGL)
NASDAQ: ATGL
· Real-Time Price · USD
25.00
0.28 (1.13%)
At close: Oct 03, 2025, 3:58 PM
23.75
-5.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ATGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -6.27% | 1,039 |
| Oct 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.00% | 1 |
| Oct 1, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 3.87% | 723 |
| Sep 30, 2025 | 25.44 | 25.44 | 23.80 | 23.80 | 23.80 | 2.72% | 1,800 |
| Sep 29, 2025 | 25.20 | 27.00 | 22.00 | 23.17 | 23.17 | -17.10% | 4,500 |
| Sep 26, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.00% | 26 |
| Sep 25, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 3.40% | 2,500 |
| Sep 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -6.11% | 2,600 |
| Sep 23, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 3.67% | 800 |
| Sep 22, 2025 | 27.00 | 27.77 | 27.00 | 27.77 | 27.77 | -4.90% | 3,400 |
| Sep 19, 2025 | 31.17 | 31.17 | 29.20 | 29.20 | 29.20 | -6.65% | 3,830 |
| Sep 18, 2025 | 29.20 | 31.28 | 29.20 | 31.28 | 31.28 | 3.71% | 4,300 |
| Sep 17, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.08% | 1,100 |
| Sep 16, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -3.67% | 2,100 |
| Sep 15, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -6.69% | 4,800 |
| Sep 12, 2025 | 33.00 | 33.92 | 31.39 | 33.92 | 33.92 | 15.57% | 4,400 |
| Sep 11, 2025 | 31.55 | 31.55 | 29.00 | 29.35 | 29.35 | -13.37% | 7,600 |
| Sep 10, 2025 | 29.76 | 33.88 | 28.00 | 33.88 | 33.88 | 10.43% | 4,200 |
| Sep 9, 2025 | 32.00 | 32.00 | 29.00 | 30.68 | 30.68 | -1.06% | 10,013 |
| Sep 8, 2025 | 31.49 | 34.00 | 31.01 | 31.01 | 31.01 | 0.00% | 5,149 |
Page 1 of 25