CBOE:ATMP | Historical Stock Price | BARCLAYS BANK PLC

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
2013-03-13 to 2026-09-04
Data captured

Stock Price Chart

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

$7.28$11.81$19.15$31.07$50.40$81.772013-03-132026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.80$25.30172,100——
2019-12-30$17.59$25.00259,500——
2019-12-27$17.81$25.32261,200——
2019-12-26$17.95$25.52237,700——
2019-12-24$17.83$25.35104,400——
2019-12-23$17.82$25.33377,400——
2019-12-20$17.65$25.09428,400——
2019-12-19$17.52$24.90566,100——
2019-12-18$17.56$24.96643,500——
2019-12-17$17.38$24.71655,600——
2019-12-16$17.09$24.29907,600——
2019-12-13$16.81$23.90284,000——
2019-12-12$16.95$24.09668,800——
2019-12-11$16.83$23.92570,300——
2019-12-10$16.81$23.90547,200——
2019-12-09$16.49$23.44862,400——
2019-12-06$16.16$22.97456,200——
2019-12-05$16.08$22.86697,400——
2019-12-04$16.09$22.87286,400——
2019-12-03$15.94$22.66584,000——
2019-12-02$16.08$22.86214,000——
2019-11-29$16.27$23.1375,300——
2019-11-27$16.38$23.28437,000——
2019-11-26$16.64$23.24225,100——
2019-11-25$16.87$23.56176,000——
2019-11-22$16.76$23.40262,600——
2019-11-21$16.74$23.38468,400——
2019-11-20$16.44$22.96197,500——
2019-11-19$16.30$22.76125,100——
2019-11-18$16.56$23.13286,600——
2019-11-15$16.87$23.5697,900——
2019-11-14$16.69$23.3198,100——
2019-11-13$16.78$23.43133,600——
2019-11-12$16.81$23.47139,600——
2019-11-11$16.85$23.53146,400——
2019-11-08$17.07$23.84197,900——
2019-11-07$17.08$23.85118,600——
2019-11-06$17.33$24.2073,900——
2019-11-05$17.57$24.54132,000——
2019-11-04$17.81$24.87112,800——
2019-11-01$17.63$24.62217,300——
2019-10-31$17.35$24.23283,700——
2019-10-30$17.44$24.3575,300——
2019-10-29$17.47$24.4043,900——
2019-10-28$17.57$24.5451,400——
2019-10-25$17.76$24.8035,100——
2019-10-24$17.66$24.6695,200——
2019-10-23$17.74$24.7753,500——
2019-10-22$17.80$24.8632,200——
2019-10-21$17.81$24.8749,100——
2019-10-18$17.82$24.8819,400——
2019-10-17$17.76$24.80332,300——
2019-10-16$17.74$24.77110,000——
2019-10-15$17.79$24.8428,800——
2019-10-14$17.71$24.7330,300——
2019-10-11$17.88$24.9752,500——
2019-10-10$17.75$24.7949,700——
2019-10-09$17.70$24.7238,200——
2019-10-08$17.76$24.8014,300——
2019-10-07$18.01$25.1579,900——
2019-10-04$18.19$25.4035,800——
2019-10-03$18.11$25.2973,800——
2019-10-02$18.06$25.2234,300——
2019-10-01$18.31$25.5745,100——
2019-09-30$18.36$25.6497,800——
2019-09-27$18.44$25.7533,600——
2019-09-26$18.46$25.7832,900——
2019-09-25$18.55$25.9011,700——
2019-09-24$18.61$25.9920,200——
2019-09-23$18.81$26.2721,500——
2019-09-20$18.85$26.3210,500——
2019-09-19$18.73$26.1647,100——
2019-09-18$18.81$26.2756,100——
2019-09-17$18.79$26.2482,300——
2019-09-16$18.77$26.2151,500——
2019-09-13$18.57$25.9352,500——
2019-09-12$18.36$25.6430,400——
2019-09-11$18.52$25.8621,800——
2019-09-10$18.42$25.72104,600——
2019-09-09$18.33$25.6055,000——
2019-09-06$18.07$25.2340,800——
2019-09-05$18.22$25.4455,100——
2019-09-04$18.24$25.4741,600——
2019-09-03$18.09$25.2629,400——
2019-08-30$18.32$25.58138,000——
2019-08-29$18.19$25.4030,000——
2019-08-28$17.96$25.08123,400——
2019-08-27$17.62$24.61102,900——
2019-08-26$18.00$24.6898,500——
2019-08-23$18.01$24.69129,000——
2019-08-22$18.45$25.30286,000——
2019-08-21$18.63$25.5497,800——
2019-08-20$18.58$25.48131,900——
2019-08-19$18.53$25.4113,700——
2019-08-16$18.35$25.1630,700——
2019-08-15$18.07$24.7862,300——
2019-08-14$18.03$24.7282,800——
2019-08-13$18.36$25.1746,600——
2019-08-12$18.25$25.027,300——
2019-08-09$18.43$25.2741,200——
2019-08-08$18.55$25.4462,400——
2019-08-07$18.35$25.1613,000——
2019-08-06$18.55$25.4463,100——
2019-08-05$18.68$25.6131,900——
2019-08-02$19.17$26.2923,100——
2019-08-01$19.27$26.4243,900——
2019-07-31$19.45$26.6751,900——
2019-07-30$19.53$26.7826,700——
2019-07-29$19.51$26.7552,200——
2019-07-26$19.79$27.1489,500——
2019-07-25$19.98$27.4014,000——
2019-07-24$20.13$27.6061,400——
2019-07-23$20.19$27.6818,100——
2019-07-22$20.29$27.8231,500——
2019-07-19$20.05$27.4936,900——
2019-07-18$20.04$27.4870,300——
2019-07-17$20.20$27.7045,900——
2019-07-16$20.35$27.90388,700——
2019-07-15$20.41$27.999,700——
2019-07-12$20.49$28.1063,800——
2019-07-11$20.53$28.15110,200——
2019-07-10$20.48$28.0813,300——
2019-07-09$20.26$27.7844,800——
2019-07-08$20.26$27.7811,000——
2019-07-05$20.40$27.97164,500——
2019-07-03$20.28$27.8164,400——
2019-07-02$20.06$27.51133,500——
2019-07-01$20.06$27.5148,500——
2019-06-28$20.19$27.68256,100——
2019-06-27$19.81$27.1667,100——
2019-06-26$19.85$27.22102,200——
2019-06-25$19.75$27.0888,000——
2019-06-24$19.94$27.3469,200——
2019-06-21$20.03$27.4696,000——
2019-06-20$19.87$27.2466,400——
2019-06-19$19.78$27.1275,500——
2019-06-18$19.74$27.0733,900——
2019-06-17$19.65$26.9447,200——
2019-06-14$19.73$27.0521,900——
2019-06-13$19.89$27.27119,500——
2019-06-12$19.73$27.0537,500——
2019-06-11$19.91$27.3040,600——
2019-06-10$19.84$27.2016,500——
2019-06-07$19.81$27.1614,200——
2019-06-06$19.85$27.220——
2019-06-05$19.85$27.220——
2019-06-04$19.85$27.222,700——
2019-06-03$19.52$26.7740,300——
2019-05-31$19.46$26.6839,700——
2019-05-30$19.52$26.7729,800——
2019-05-29$19.76$27.0913,700——
2019-05-28$19.80$27.1511,300——
2019-05-24$20.31$27.4543,900——
2019-05-23$20.20$27.3021,100——
2019-05-22$20.64$27.9061,100——
2019-05-21$20.73$28.0216,300——
2019-05-20$20.49$27.7078,600——
2019-05-17$20.61$27.8610,900——
2019-05-16$20.70$27.9833,100——
2019-05-15$20.52$27.7472,500——
2019-05-14$20.35$27.5111,800——
2019-05-13$20.17$27.2618,200——
2019-05-10$20.35$27.5121,400——
2019-05-09$19.65$26.5624,200——
2019-05-08$19.90$26.9029,000——
2019-05-07$19.86$26.8421,100——
2019-05-06$19.87$26.8655,400——
2019-05-03$19.96$26.9814,200——
2019-05-02$19.77$26.7228,800——
2019-05-01$20.06$27.1130,400——
2019-04-30$20.05$27.1070,400——
2019-04-29$20.24$27.3675,400——
2019-04-26$20.19$27.2932,600——
2019-04-25$20.18$27.2835,000——
2019-04-24$20.28$27.4113,600——
2019-04-23$20.39$27.5632,900——
2019-04-22$20.40$27.5724,100——
2019-04-18$20.08$27.1453,300——
2019-04-17$20.26$27.382,800——
2019-04-16$20.41$27.5915,500——
2019-04-15$20.50$27.7122,600——
2019-04-12$20.59$27.839,500——
2019-04-11$20.50$27.7130,800——
2019-04-10$20.40$27.5722,000——
2019-04-09$20.43$27.6139,700——
2019-04-08$20.61$27.869,400——
2019-04-05$20.63$27.8813,200——
2019-04-04$20.50$27.7123,900——
2019-04-03$20.61$27.86137,900——
2019-04-02$20.66$27.9358,500——
2019-04-01$20.66$27.936,300——
2019-03-29$20.46$27.6530,700——
2019-03-28$20.40$27.5712,700——
2019-03-27$20.34$27.4985,700——
2019-03-26$20.43$27.6123,700——
2019-03-25$20.39$27.5655,200——
2019-03-22$20.44$27.6312,500——
2019-03-21$20.72$28.0111,900——
2019-03-20$20.56$27.7946,600——
2019-03-19$20.53$27.7571,600——
2019-03-18$20.41$27.5956,400——
2019-03-15$20.12$27.20106,900——
2019-03-14$20.15$27.2416,700——
2019-03-13$20.12$27.2091,200——
2019-03-12$20.13$27.2116,700——
2019-03-11$20.13$27.2122,900——
2019-03-08$19.85$26.8326,600——
2019-03-07$19.95$26.9714,800——
2019-03-06$19.73$26.67260,100——
2019-03-05$19.79$26.75107,800——
2019-03-04$19.84$26.8264,500——
2019-03-01$19.86$26.84245,900——
2019-02-28$19.62$26.5299,700——
2019-02-27$20.15$26.8174,900——
2019-02-26$20.14$26.80208,900——
2019-02-25$20.38$27.1258,400——
2019-02-22$20.40$27.1442,200——
2019-02-21$20.35$27.0850,200——
2019-02-20$20.51$27.2943,600——
2019-02-19$20.60$27.41126,500——
2019-02-15$20.28$26.9827,700——
2019-02-14$20.19$26.8640,900——
2019-02-13$19.99$26.6047,300——
2019-02-12$19.78$26.3275,300——
2019-02-11$19.55$26.0126,000——
2019-02-08$19.52$25.9719,600——
2019-02-07$19.59$26.07233,800——
2019-02-06$19.98$26.5925,800——
2019-02-05$20.19$26.8644,100——
2019-02-04$20.22$26.90121,700——
2019-02-01$20.06$26.6958,600——
2019-01-31$19.88$26.45317,200——
2019-01-30$20.06$26.69121,400——
2019-01-29$19.81$26.36100,900——
2019-01-28$19.55$26.01136,900——
2019-01-25$19.70$26.2150,200——
2019-01-24$19.50$25.9559,800——
2019-01-23$19.39$25.80354,400——
2019-01-22$19.35$25.7587,500——
2019-01-18$19.79$26.33291,500——
2019-01-17$19.58$26.05182,500——
2019-01-16$19.54$26.00150,800——
2019-01-15$19.51$25.96137,600——
2019-01-14$19.24$25.60406,800——
2019-01-11$19.29$25.67113,600——
2019-01-10$19.53$25.99126,300——
2019-01-09$19.68$26.19123,000——
2019-01-08$19.50$25.9599,000——
2019-01-07$19.15$25.48119,200——
2019-01-04$18.84$25.07195,200——
2019-01-03$18.14$24.14552,500——
2019-01-02$17.92$23.8467,200——