AcuityAds Holdings Inc (ATY) Historical Stock Data

1.83 ↑0.05 (2.81%)
As of November 28, 2022, 1:48pm EST.

Historical Data

In the past 30 trading days, ATY is up 0.35% a day on average. There have been 15 days where AcuityAds Holdings Inc closed green and 15 days where ATY closed red.

DateOpenCloseChangeLowHighVolume
2022-11-281.831.78↓$0.05 (-2.73%)1.781.8530.64K
2022-11-251.841.81↓$0.03 (-1.63%)1.771.8412K
2022-11-231.651.84↑$0.19 (11.21%)1.651.8533.71K
2022-11-221.641.68↑$0.04 (2.44%)1.641.7127.62K
2022-11-211.621.66↑$0.04 (2.47%)1.561.6934.53K
2022-11-181.661.65↓$0.01 (-0.60%)1.611.6821.56K
2022-11-171.631.66↑$0.03 (1.84%)1.611.7220.18K
2022-11-161.701.67↓$0.03 (-1.76%)1.621.7016.65K
2022-11-151.601.71↑$0.11 (6.87%)1.601.7859.49K
2022-11-141.521.58↑$0.06 (3.95%)1.501.6782.24K
2022-11-111.561.55↓$0.01 (-0.64%)1.511.5952.98K
2022-11-101.681.55↓$0.13 (-7.74%)1.521.75197.79K
2022-11-091.451.48↑$0.03 (2.07%)1.381.53319.21K
2022-11-081.451.44↓$0.01 (-0.69%)1.411.48146.74K
2022-11-071.501.46↓$0.04 (-3.00%)1.411.54461.70K
2022-11-041.461.48↑$0.02 (1.37%)1.461.5389.70K
2022-11-031.531.46↓$0.07 (-4.58%)1.441.53128.80K
2022-11-021.561.51↓$0.05 (-3.21%)1.511.6043.74K
2022-11-011.611.58↓$0.03 (-1.86%)1.581.6213.53K
2022-10-311.571.58↑$0.01 (0.64%)1.521.6040.47K
2022-10-281.561.57↑$0.01 (0.35%)1.561.6028.49K
2022-10-271.551.57↑$0.02 (1.29%)1.551.6320.99K
2022-10-261.611.59↓$0.02 (-1.35%)1.591.6417.62K
2022-10-251.571.61↑$0.04 (2.55%)1.571.6437.34K
2022-10-241.601.59↓$0.01 (-0.63%)1.591.6330.38K
2022-10-211.611.62↑$0.01 (0.62%)1.611.6336.98K
2022-10-201.601.64↑$0.04 (2.50%)1.601.679.52K
2022-10-191.651.61↓$0.04 (-2.42%)1.611.668.40K
2022-10-181.601.66↑$0.06 (3.75%)1.601.7027.24K
2022-10-171.601.59↓$0.01 (-0.63%)1.591.7320.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$ATY happy weekend!

0 Like Report
a

$ATY id rather have a dip then rip than a gap and crap

0 Like Report
a

$ATY Getting ready for market open.

0 Like Report