A10 Network (ATEN) Historical Stock Data
17.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATEN is down -0.13% a day on average. There have been 15 days where A10 Network closed green and 15 days where ATEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.59 | 17.77 | ↑$0.18 (1.02%) | 17.56 | 17.85 | 398.64K |
| 2025-12-04 | 17.53 | 17.59 | ↑$0.06 (0.34%) | 17.49 | 17.74 | 466.36K |
| 2025-12-03 | 17.34 | 17.64 | ↑$0.30 (1.73%) | 17.21 | 17.75 | 440.19K |
| 2025-12-02 | 17.31 | 17.34 | ↑$0.03 (0.17%) | 17.25 | 17.48 | 475.11K |
| 2025-12-01 | 17.08 | 17.18 | ↑$0.10 (0.59%) | 17.07 | 17.25 | 553.76K |
| 2025-11-28 | 17.00 | 17.22 | ↑$0.22 (1.29%) | 16.97 | 17.25 | 308.13K |
| 2025-11-26 | 17.01 | 16.98 | ↓$0.03 (-0.18%) | 16.97 | 17.26 | 709.03K |
| 2025-11-25 | 16.83 | 17.07 | ↑$0.24 (1.43%) | 16.77 | 17.21 | 876.64K |
| 2025-11-24 | 16.86 | 16.84 | ↓$0.02 (-0.12%) | 16.63 | 17.01 | 530.92K |
| 2025-11-21 | 16.68 | 16.84 | ↑$0.16 (0.96%) | 16.65 | 16.96 | 489.52K |
| 2025-11-20 | 16.82 | 16.63 | ↓$0.19 (-1.13%) | 16.55 | 16.90 | 517.46K |
| 2025-11-19 | 16.60 | 16.55 | ↓$0.05 (-0.30%) | 16.52 | 16.79 | 726.12K |
| 2025-11-18 | 16.84 | 16.68 | ↓$0.16 (-0.95%) | 16.67 | 17.00 | 617.09K |
| 2025-11-17 | 17.36 | 16.84 | ↓$0.52 (-3.00%) | 16.81 | 17.49 | 665.07K |
| 2025-11-14 | 16.89 | 17.49 | ↑$0.60 (3.55%) | 16.76 | 17.50 | 2.53M |
| 2025-11-13 | 17.03 | 17.13 | ↑$0.10 (0.59%) | 16.89 | 17.17 | 744.37K |
| 2025-11-12 | 17.30 | 17.09 | ↓$0.21 (-1.21%) | 16.98 | 17.40 | 604.50K |
| 2025-11-11 | 17.18 | 17.20 | ↑$0.02 (0.12%) | 17.10 | 17.46 | 554.15K |
| 2025-11-10 | 17.46 | 17.21 | ↓$0.25 (-1.43%) | 16.86 | 17.54 | 0.97M |
| 2025-11-07 | 17.59 | 17.23 | ↓$0.36 (-2.05%) | 17.17 | 17.69 | 694.79K |
| 2025-11-06 | 17.93 | 17.79 | ↓$0.14 (-0.78%) | 17.73 | 18.32 | 0.93M |
| 2025-11-05 | 18.38 | 18.13 | ↓$0.25 (-1.36%) | 17.64 | 18.80 | 0.95M |
| 2025-11-04 | 17.76 | 17.52 | ↓$0.24 (-1.35%) | 17.52 | 17.91 | 470.97K |
| 2025-11-03 | 17.88 | 17.97 | ↑$0.09 (0.50%) | 17.63 | 17.98 | 294.54K |
| 2025-10-31 | 17.68 | 17.84 | ↑$0.16 (0.90%) | 17.56 | 17.89 | 346.48K |
| 2025-10-30 | 17.42 | 17.67 | ↑$0.25 (1.44%) | 17.39 | 17.79 | 259.68K |
| 2025-10-29 | 18.10 | 17.49 | ↓$0.61 (-3.37%) | 17.31 | 18.29 | 421.05K |
| 2025-10-28 | 17.77 | 18.15 | ↑$0.38 (2.14%) | 17.76 | 18.23 | 520.39K |
| 2025-10-27 | 18.20 | 17.78 | ↓$0.42 (-2.31%) | 17.75 | 18.24 | 333.98K |
| 2025-10-24 | 18.22 | 18.04 | ↓$0.18 (-0.99%) | 17.93 | 18.22 | 289.26K |
Create an account or log in to view more rows.
$ATEN just added more
$ATEN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ATEN the market is selling off
$ATEN this stock has me so excited i cant sleep!!
$ATEN rocket fuel tanks are full. Gonna shoot to the stars
$ATEN wow
$ATEN in it to win it
$ATEN is being added
$ATEN Buying more
$ATEN holding unfortunately lol