Alpha Technology Group Li... (ATGL)
NASDAQ: ATGL
· Real-Time Price · USD
30.70
-0.31 (-1.00%)
At close: Sep 09, 2025, 3:59 PM
30.68
-0.07%
Pre-market: Sep 10, 2025, 07:00 AM EDT
ATGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.00 | 32.00 | 29.00 | 30.68 | 30.68 | -1.06% | 10,006 |
| Sep 8, 2025 | 31.49 | 34.00 | 31.01 | 31.01 | 31.01 | 0.00% | 5,149 |
| Sep 5, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -6.03% | 1,226 |
| Sep 4, 2025 | 34.24 | 34.24 | 32.33 | 33.00 | 33.00 | 1.85% | 9,011 |
| Sep 3, 2025 | 34.75 | 35.75 | 30.66 | 32.40 | 32.40 | 1.25% | 10,600 |
| Sep 2, 2025 | 31.50 | 32.00 | 29.02 | 32.00 | 32.00 | 4.23% | 13,214 |
| Aug 29, 2025 | 28.31 | 30.70 | 28.00 | 30.70 | 30.70 | 3.72% | 9,700 |
| Aug 28, 2025 | 28.73 | 29.62 | 28.73 | 29.60 | 29.60 | -1.60% | 4,000 |
| Aug 27, 2025 | 31.90 | 36.50 | 29.01 | 30.08 | 30.08 | 6.48% | 18,105 |
| Aug 26, 2025 | 29.10 | 32.80 | 28.25 | 28.25 | 28.25 | 3.22% | 9,700 |
| Aug 25, 2025 | 25.60 | 35.00 | 25.60 | 27.37 | 27.37 | 6.29% | 10,400 |
| Aug 22, 2025 | 27.73 | 29.00 | 24.05 | 25.75 | 25.75 | -8.00% | 7,423 |
| Aug 21, 2025 | 32.13 | 32.13 | 25.40 | 27.99 | 27.99 | -14.56% | 18,407 |
| Aug 20, 2025 | 23.01 | 39.15 | 23.01 | 32.76 | 32.76 | 51.46% | 151,200 |
| Aug 19, 2025 | 20.90 | 21.99 | 19.54 | 21.63 | 21.63 | 13.48% | 4,137 |
| Aug 18, 2025 | 18.20 | 19.06 | 18.20 | 19.06 | 19.06 | -1.50% | 1,543 |
| Aug 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 5.16% | 1,300 |
| Aug 14, 2025 | 16.96 | 18.60 | 16.96 | 18.40 | 18.40 | 1.27% | 2,900 |
| Aug 13, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.00% | 5 |
| Aug 12, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.03% | 801 |