OTC:AATC | Historical Stock Price | AUTOSCOPE TECHNOLOGIES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-05-05 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$1.81$3.29$5.96$10.82$19.641995-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$4.49$4.49584,100
2020-12-30$4.57$4.5736,100
2020-12-29$4.44$4.449,600
2020-12-28$4.45$4.4541,500
2020-12-24$4.52$4.5225,100
2020-12-23$4.48$4.4844,800
2020-12-22$4.50$4.5049,100
2020-12-21$4.65$4.6534,800
2020-12-18$4.38$4.3855,600
2020-12-17$4.65$4.6525,700
2020-12-16$4.69$4.6959,500
2020-12-15$4.58$4.58116,500
2020-12-14$4.94$4.941,807,400
2020-12-11$4.43$4.4315,000
2020-12-10$4.44$4.4438,500
2020-12-09$4.48$4.4820,600
2020-12-08$4.45$4.4528,200
2020-12-07$4.32$4.3253,800
2020-12-04$4.36$4.3634,900
2020-12-03$4.36$4.3624,000
2020-12-02$4.43$4.4328,100
2020-12-01$4.41$4.4130,100
2020-11-30$4.53$4.5319,200
2020-11-27$4.53$4.5319,900
2020-11-25$4.56$4.5634,400
2020-11-24$4.54$4.5433,500
2020-11-23$4.58$4.58134,900
2020-11-20$4.23$4.2372,200
2020-11-19$4.18$4.1828,200
2020-11-18$4.18$4.1880,700
2020-11-17$4.13$4.1317,500
2020-11-16$4.05$4.0544,300
2020-11-13$4.04$4.0420,100
2020-11-12$4.30$4.3016,600
2020-11-11$4.30$4.3010,300
2020-11-10$4.25$4.2517,200
2020-11-09$4.36$4.3693,100
2020-11-06$4.05$4.0530,400
2020-11-05$3.83$3.8313,900
2020-11-04$3.71$3.7113,100
2020-11-03$3.72$3.7219,500
2020-11-02$3.75$3.7554,500
2020-10-30$3.63$3.6313,200
2020-10-29$3.62$3.624,900
2020-10-28$3.63$3.638,900
2020-10-27$3.60$3.605,200
2020-10-26$3.62$3.6210,300
2020-10-23$3.73$3.738,400
2020-10-22$3.62$3.6222,500
2020-10-21$3.65$3.6518,100
2020-10-20$3.53$3.537,200
2020-10-19$3.59$3.595,000
2020-10-16$3.57$3.573,500
2020-10-15$3.48$3.487,200
2020-10-14$3.62$3.625,200
2020-10-13$3.72$3.72800
2020-10-12$3.81$3.815,700
2020-10-09$3.85$3.854,000
2020-10-08$3.89$3.897,500
2020-10-07$3.90$3.9010,900
2020-10-06$3.80$3.8084,800
2020-10-05$3.56$3.563,800
2020-10-02$3.60$3.603,400
2020-10-01$3.61$3.612,300
2020-09-30$3.63$3.634,000
2020-09-29$3.66$3.663,800
2020-09-28$3.58$3.582,800
2020-09-25$3.49$3.491,400
2020-09-24$3.48$3.485,100
2020-09-23$3.46$3.462,300
2020-09-22$3.43$3.4314,200
2020-09-21$3.50$3.506,400
2020-09-18$3.49$3.4916,100
2020-09-17$3.73$3.732,900
2020-09-16$3.67$3.672,200
2020-09-15$3.80$3.803,900
2020-09-14$3.80$3.807,400
2020-09-11$3.81$3.812,200
2020-09-10$3.89$3.892,600
2020-09-09$3.89$3.893,000
2020-09-08$3.79$3.7911,300
2020-09-04$3.51$3.512,700
2020-09-03$3.59$3.597,800
2020-09-02$3.56$3.563,800
2020-09-01$3.55$3.553,100
2020-08-31$3.70$3.702,700
2020-08-28$3.68$3.682,100
2020-08-27$3.69$3.693,600
2020-08-26$3.60$3.603,400
2020-08-25$3.80$3.808,100
2020-08-24$3.65$3.654,300
2020-08-21$3.63$3.6310,000
2020-08-20$3.70$3.701,100
2020-08-19$3.63$3.638,200
2020-08-18$3.81$3.814,500
2020-08-17$3.85$3.851,900
2020-08-14$3.73$3.732,200
2020-08-13$3.80$3.8013,700
2020-08-12$4.10$4.102,100
2020-08-11$3.99$3.992,600
2020-08-10$4.05$4.0512,900
2020-08-07$3.90$3.905,300
2020-08-06$3.90$3.9014,700
2020-08-05$3.92$3.926,300
2020-08-04$3.91$3.913,000
2020-08-03$3.85$3.8511,900
2020-07-31$3.65$3.654,300
2020-07-30$3.81$3.8130,000
2020-07-29$3.62$3.626,000
2020-07-28$3.74$3.742,600
2020-07-27$3.69$3.6913,700
2020-07-24$3.64$3.640
2020-07-23$3.64$3.646,700
2020-07-22$3.61$3.611,900
2020-07-21$3.58$3.581,500
2020-07-20$3.48$3.487,900
2020-07-17$3.59$3.595,700
2020-07-16$3.60$3.6018,400
2020-07-15$3.37$3.3710,700
2020-07-14$3.30$3.3010,100
2020-07-13$3.30$3.3018,100
2020-07-10$3.54$3.549,400
2020-07-09$3.59$3.599,900
2020-07-08$3.49$3.494,000
2020-07-07$3.58$3.5822,800
2020-07-06$3.58$3.588,200
2020-07-02$3.42$3.427,200
2020-07-01$3.45$3.453,500
2020-06-30$3.35$3.3517,500
2020-06-29$3.45$3.4547,000
2020-06-26$3.64$3.644,100
2020-06-25$3.75$3.753,200
2020-06-24$3.80$3.806,100
2020-06-23$3.85$3.8515,700
2020-06-22$3.99$3.9910,600
2020-06-19$4.04$4.045,200
2020-06-18$4.07$4.075,700
2020-06-17$4.12$4.1210,800
2020-06-16$4.10$4.1013,300
2020-06-15$4.04$4.043,800
2020-06-12$3.93$3.932,900
2020-06-11$3.80$3.8016,100
2020-06-10$4.10$4.1070,300
2020-06-09$3.88$3.8832,200
2020-06-08$4.16$4.1635,300
2020-06-05$4.01$4.0125,500
2020-06-04$4.18$4.1818,400
2020-06-03$3.87$3.8722,300
2020-06-02$4.05$4.0551,400
2020-06-01$4.24$4.24594,200
2020-05-29$3.66$3.66900
2020-05-28$3.70$3.705,200
2020-05-27$3.98$3.987,500
2020-05-26$4.00$4.003,800
2020-05-22$3.79$3.791,500
2020-05-21$3.70$3.701,400
2020-05-20$3.70$3.70800
2020-05-19$3.61$3.611,100
2020-05-18$3.60$3.605,000
2020-05-15$3.85$3.85600
2020-05-14$3.49$3.492,600
2020-05-13$3.99$3.99700
2020-05-12$3.85$3.854,400
2020-05-11$3.88$3.882,700
2020-05-08$3.90$3.900
2020-05-07$3.90$3.904,000
2020-05-06$3.79$3.792,600
2020-05-05$3.78$3.784,600
2020-05-04$3.79$3.794,000
2020-05-01$3.86$3.861,000
2020-04-30$3.84$3.843,400
2020-04-29$4.00$4.008,200
2020-04-28$3.85$3.85800
2020-04-27$3.73$3.732,100
2020-04-24$3.73$3.731,000
2020-04-23$3.82$3.821,400
2020-04-22$3.73$3.73500
2020-04-21$3.74$3.742,000
2020-04-20$3.75$3.751,500
2020-04-17$3.83$3.8311,600
2020-04-16$3.76$3.768,100
2020-04-15$3.90$3.907,900
2020-04-14$3.88$3.881,100
2020-04-13$3.76$3.766,400
2020-04-09$4.05$4.052,000
2020-04-08$3.65$3.6516,000
2020-04-07$3.98$3.982,100
2020-04-06$3.88$3.881,700
2020-04-03$3.70$3.70800
2020-04-02$3.70$3.701,100
2020-04-01$3.56$3.56500
2020-03-31$3.62$3.621,200
2020-03-30$3.75$3.752,200
2020-03-27$3.45$3.45900
2020-03-26$3.57$3.5717,500
2020-03-25$3.79$3.7910,900
2020-03-24$3.49$3.4914,900
2020-03-23$3.05$3.057,100
2020-03-20$3.11$3.117,500
2020-03-19$3.30$3.308,700
2020-03-18$2.90$2.905,600
2020-03-17$3.24$3.2410,100
2020-03-16$3.10$3.109,200
2020-03-13$3.51$3.5118,200
2020-03-12$4.20$4.2016,400
2020-03-11$4.68$4.689,200
2020-03-10$5.10$5.101,400
2020-03-09$5.13$5.134,000
2020-03-06$5.21$5.21800
2020-03-05$5.34$5.34700
2020-03-04$5.39$5.3910,400
2020-03-03$5.25$5.2522,200
2020-03-02$5.39$5.396,200
2020-02-28$5.55$5.5514,000
2020-02-27$5.39$5.393,700
2020-02-26$5.54$5.541,400
2020-02-25$5.41$5.419,200
2020-02-24$5.65$5.655,600
2020-02-21$5.62$5.62700
2020-02-20$5.76$5.762,400
2020-02-19$5.70$5.708,200
2020-02-18$5.82$5.827,100
2020-02-14$5.60$5.6011,400
2020-02-13$5.69$5.694,400
2020-02-12$5.64$5.643,900
2020-02-11$5.58$5.585,900
2020-02-10$5.45$5.4515,300
2020-02-07$5.42$5.426,600
2020-02-06$5.48$5.489,700
2020-02-05$5.38$5.383,600
2020-02-04$5.45$5.457,600
2020-02-03$5.43$5.439,400
2020-01-31$5.41$5.416,200
2020-01-30$5.64$5.647,200
2020-01-29$5.59$5.591,200
2020-01-28$5.66$5.662,600
2020-01-27$5.45$5.451,400
2020-01-24$5.45$5.4534,400
2020-01-23$5.91$5.9156,100
2020-01-22$5.47$5.47300
2020-01-21$5.48$5.486,400
2020-01-17$5.46$5.469,100
2020-01-16$5.42$5.422,200
2020-01-15$5.42$5.4214,000
2020-01-14$5.49$5.494,500
2020-01-13$5.49$5.491,300
2020-01-10$5.49$5.4933,800
2020-01-09$5.42$5.4277,200
2020-01-08$4.68$4.684,700
2020-01-07$4.63$4.63600
2020-01-06$4.56$4.561,600
2020-01-03$4.65$4.658,400
2020-01-02$4.61$4.615,800