AcuityAds Holdings Inc (ATY) Historical Stock Data
1.71 ↑0.00 (0.00%)
As of April 13, 2023, 3:33pm EST.
Historical Data
In the past 30 trading days, ATY is up 0.38% a day on average. There have been 18 days where AcuityAds Holdings Inc closed green and 12 days where ATY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.66 | 1.76 | 13.87K |
| 2023-06-09 | 1.64 | 1.74 | ↑$0.10 (6.15%) | 1.63 | 1.74 | 53.11K |
| 2023-06-02 | 1.71 | 1.79 | ↑$0.08 (4.68%) | 1.71 | 1.81 | 71.73K |
| 2023-05-26 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.62 | 1.68 | 53.25K |
| 2023-05-22 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.69 | 1.80 | 42.78K |
| 2023-05-19 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.71 | 1.79 | 27.73K |
| 2023-05-12 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.40 | 1.50 | 79.71K |
| 2023-05-05 | 1.40 | 1.46 | ↑$0.06 (4.29%) | 1.40 | 1.46 | 51.79K |
| 2023-04-28 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.46 | 1.51 | 16.71K |
| 2023-04-21 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.53 | 1.57 | 30.69K |
| 2023-04-14 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.58 | 1.62 | 10.34K |
| 2023-04-13 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.56 | 1.63 | 78.19K |
| 2023-04-12 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.58 | 1.62 | 14.04K |
| 2023-04-11 | 1.59 | 1.56 | ↓$0.03 (-2.11%) | 1.56 | 1.67 | 52.21K |
| 2023-04-10 | 1.61 | 1.52 | ↓$0.09 (-5.59%) | 1.52 | 1.67 | 76.55K |
| 2023-04-06 | 1.53 | 1.57 | ↑$0.04 (2.59%) | 1.53 | 1.62 | 37.15K |
| 2023-04-05 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.53 | 1.60 | 38.61K |
| 2023-04-04 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.52 | 1.60 | 51.55K |
| 2023-04-03 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.51 | 1.64 | 38.22K |
| 2023-03-31 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.53 | 1.59 | 23.93K |
| 2023-03-30 | 1.54 | 1.54 | ↓$0.01 (-0.32%) | 1.50 | 1.54 | 38.19K |
| 2023-03-29 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.51 | 1.54 | 58.37K |
| 2023-03-28 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.50 | 1.56 | 43.23K |
| 2023-03-27 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.52 | 1.57 | 15.67K |
| 2023-03-24 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.51 | 1.55 | 62.89K |
| 2023-03-23 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.50 | 1.55 | 39.38K |
| 2023-03-22 | 1.61 | 1.54 | ↓$0.07 (-4.35%) | 1.53 | 1.61 | 59.70K |
| 2023-03-21 | 1.53 | 1.56 | ↑$0.03 (1.81%) | 1.52 | 1.59 | 30.97K |
| 2023-03-20 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.51 | 1.58 | 32.52K |
| 2023-03-17 | 1.52 | 1.54 | ↑$0.01 (0.99%) | 1.52 | 1.55 | 44.69K |
Create an account or log in to view more rows.
$ATY diversified
$ATY Looking for this cup to breakout.
$ATY Rug pull soon?
$ATY The best investment you can make is an investment in yourself or another person
$ATY unstoppable up wow
$ATY hint hint this is when you buy a few
$ATY Hedgies
we aren't going anywhere!
$ATY just go up
$ATY Momentum is building...
$ATY wow