Atlas Copco AB (ATLKY)
OTC: ATLKY
· Real-Time Price · USD
15.77
-0.08 (-0.50%)
At close: Aug 27, 2025, 3:59 PM
15.76
-0.06%
After-hours: Aug 27, 2025, 03:28 PM EDT
ATLKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 15.30 | 15.30 | 15.15 | 15.25 | 15.25 | 1.80% | 219,300 |
| Aug 6, 2025 | 15.09 | 15.09 | 14.90 | 14.98 | 14.98 | -0.99% | 511,200 |
| Aug 5, 2025 | 15.14 | 15.21 | 15.06 | 15.13 | 15.13 | 0.40% | 177,800 |
| Aug 4, 2025 | 15.00 | 15.12 | 15.00 | 15.07 | 15.07 | 0.07% | 260,100 |
| Aug 1, 2025 | 14.99 | 15.14 | 14.89 | 15.06 | 15.06 | -1.50% | 192,947 |
| Jul 31, 2025 | 15.32 | 15.49 | 15.24 | 15.29 | 15.29 | -2.18% | 237,700 |