America First Tax Exempt Investors (ATAX) Historical Stock Data
18.40 ↑0.10 (0.55%)
As of July 1, 2022, 2:41pm EST.
Historical Data
In the past 30 trading days, ATAX is down 0.00% a day on average. There have been 18 days where America First Tax Exempt Investors closed green and 12 days where ATAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 18.31 | 18.40 | ↑$0.09 (0.49%) | 18.06 | 18.42 | 24.07K |
| 2022-06-30 | 18.21 | 18.30 | ↑$0.09 (0.49%) | 18.00 | 18.45 | 24.94K |
| 2022-06-29 | 18.75 | 18.33 | ↓$0.42 (-2.24%) | 18.30 | 19.10 | 32.08K |
| 2022-06-28 | 19.28 | 19.04 | ↓$0.24 (-1.24%) | 19.04 | 19.33 | 48.47K |
| 2022-06-27 | 19.12 | 19.16 | ↑$0.04 (0.21%) | 18.87 | 19.28 | 53.25K |
| 2022-06-24 | 18.68 | 19.02 | ↑$0.34 (1.82%) | 18.68 | 19.02 | 34.11K |
| 2022-06-23 | 18.76 | 18.72 | ↓$0.04 (-0.21%) | 18.67 | 18.98 | 27.35K |
| 2022-06-22 | 18.71 | 18.76 | ↑$0.05 (0.27%) | 18.62 | 18.98 | 95.55K |
| 2022-06-21 | 18.46 | 18.70 | ↑$0.24 (1.30%) | 18.39 | 18.87 | 85.69K |
| 2022-06-17 | 17.30 | 18.03 | ↑$0.73 (4.21%) | 17.18 | 18.16 | 75.76K |
| 2022-06-16 | 17.77 | 17.08 | ↓$0.69 (-3.88%) | 17.00 | 17.77 | 121.45K |
| 2022-06-15 | 17.70 | 17.90 | ↑$0.20 (1.13%) | 17.61 | 18.32 | 69.99K |
| 2022-06-14 | 17.71 | 17.51 | ↓$0.20 (-1.13%) | 17.34 | 17.80 | 49.64K |
| 2022-06-13 | 18.60 | 17.47 | ↓$1.13 (-6.08%) | 17.30 | 18.75 | 126.70K |
| 2022-06-10 | 18.79 | 18.62 | ↓$0.17 (-0.90%) | 18.60 | 18.82 | 30.59K |
| 2022-06-09 | 18.88 | 18.91 | ↑$0.03 (0.16%) | 18.81 | 19.03 | 28.50K |
| 2022-06-08 | 19.06 | 19.04 | ↓$0.02 (-0.10%) | 18.84 | 19.06 | 24.52K |
| 2022-06-07 | 18.97 | 19.02 | ↑$0.05 (0.26%) | 18.90 | 19.04 | 129.89K |
| 2022-06-06 | 18.80 | 18.98 | ↑$0.18 (0.96%) | 18.75 | 18.98 | 96.74K |
| 2022-06-03 | 18.63 | 18.59 | ↓$0.04 (-0.21%) | 18.47 | 18.70 | 22.62K |
| 2022-06-02 | 18.59 | 18.59 | ↑$0.00 (0.00%) | 18.47 | 18.75 | 33.46K |
| 2022-06-01 | 18.57 | 18.53 | ↓$0.04 (-0.22%) | 18.46 | 18.79 | 33.03K |
| 2022-05-31 | 18.50 | 18.52 | ↑$0.02 (0.11%) | 18.38 | 18.57 | 53.18K |
| 2022-05-27 | 18.37 | 18.41 | ↑$0.04 (0.22%) | 18.34 | 18.50 | 27.19K |
| 2022-05-26 | 18.50 | 18.37 | ↓$0.13 (-0.70%) | 18.30 | 18.61 | 43.97K |
| 2022-05-25 | 18.30 | 18.51 | ↑$0.21 (1.15%) | 18.30 | 18.52 | 42.11K |
| 2022-05-24 | 18.24 | 18.42 | ↑$0.18 (0.99%) | 18.07 | 18.45 | 30.96K |
| 2022-05-23 | 17.75 | 18.23 | ↑$0.48 (2.70%) | 17.70 | 18.30 | 45.24K |
| 2022-05-20 | 17.59 | 17.75 | ↑$0.16 (0.91%) | 17.36 | 17.86 | 57.11K |
| 2022-05-19 | 17.53 | 17.44 | ↓$0.09 (-0.51%) | 17.43 | 17.70 | 14.44K |
Create an account or log in to view more rows.
$ATAX bear trap
$ATAX if your selling dont regret it later
$ATAX the redness has arrived
$ATAX steady steady n hold
$ATAX cup and handle dont play
$ATAX To the moon!!
$ATAX the trend is your friend
until the end.
$ATAX no wonder price closed that way
$ATAX Monday will be very interesting.
$ATAX whats the news????