Atlas Copco AB (ATLKY)
OTC: ATLKY
· Real-Time Price · USD
16.62
0.52 (3.23%)
At close: Sep 05, 2025, 3:55 PM
16.62
0.00%
After-hours: Sep 05, 2025, 04:00 PM EDT
ATLKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.70 | 16.74 | 16.57 | 16.62 | 16.62 | 3.23% | 142,720 |
| Sep 4, 2025 | 16.11 | 16.15 | 15.97 | 16.10 | 16.10 | 0.19% | 115,200 |
| Sep 3, 2025 | 16.11 | 16.12 | 15.95 | 16.07 | 16.07 | 1.58% | 144,900 |
| Sep 2, 2025 | 15.93 | 15.99 | 15.61 | 15.82 | 15.82 | -0.88% | 257,400 |
| Aug 29, 2025 | 15.91 | 16.04 | 15.87 | 15.96 | 15.96 | -0.31% | 87,700 |
| Aug 28, 2025 | 15.95 | 16.06 | 15.92 | 16.01 | 16.01 | 1.52% | 143,809 |
| Aug 27, 2025 | 15.57 | 15.77 | 15.57 | 15.77 | 15.77 | -0.50% | 119,906 |
| Aug 26, 2025 | 15.84 | 15.89 | 15.75 | 15.85 | 15.85 | 1.99% | 106,313 |
| Aug 25, 2025 | 15.84 | 15.90 | 15.54 | 15.54 | 15.54 | -3.06% | 388,130 |
| Aug 22, 2025 | 15.68 | 16.07 | 15.66 | 16.03 | 16.03 | 3.22% | 271,700 |
| Aug 21, 2025 | 15.47 | 15.53 | 15.40 | 15.53 | 15.53 | -0.32% | 546,400 |
| Aug 20, 2025 | 15.79 | 15.79 | 15.50 | 15.58 | 15.58 | -1.02% | 138,711 |
| Aug 19, 2025 | 15.87 | 15.90 | 15.71 | 15.74 | 15.74 | 1.88% | 157,916 |
| Aug 18, 2025 | 15.44 | 15.49 | 15.35 | 15.45 | 15.45 | -0.71% | 611,913 |
| Aug 15, 2025 | 15.61 | 15.65 | 15.48 | 15.56 | 15.56 | -0.51% | 110,000 |
| Aug 14, 2025 | 15.61 | 15.65 | 15.53 | 15.64 | 15.64 | 1.82% | 298,930 |
| Aug 13, 2025 | 15.24 | 15.41 | 15.24 | 15.36 | 15.36 | 0.26% | 234,200 |
| Aug 12, 2025 | 15.07 | 15.32 | 15.07 | 15.32 | 15.32 | 1.86% | 213,300 |
| Aug 11, 2025 | 15.14 | 15.14 | 14.92 | 15.04 | 15.04 | -2.08% | 240,722 |
| Aug 8, 2025 | 15.25 | 15.38 | 15.23 | 15.36 | 15.36 | 0.72% | 242,600 |