NASDAQ:AUC | Historical Stock Price | ATIF Holdings Ltd

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
2019-05-03 to 2026-09-04
Data captured

Stock Price Chart

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

$4.26$7.90$14.65$27.18$50.43$93.552019-05-032026-08-27

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$35.10$35.101,894——
2019-12-30$38.16$38.16778——
2019-12-27$36.90$36.901,317——
2019-12-26$35.82$35.821,617——
2019-12-24$39.42$39.42422——
2019-12-23$34.74$34.74728——
2019-12-20$37.80$37.802,378——
2019-12-19$39.06$39.061,467——
2019-12-18$39.24$39.24228——
2019-12-17$40.70$40.70756——
2019-12-16$42.30$42.302,011——
2019-12-13$42.30$42.301,344——
2019-12-12$41.94$41.941,744——
2019-12-11$44.35$44.351,756——
2019-12-10$45.72$45.722,028——
2019-12-09$46.80$46.801,806——
2019-12-06$48.96$48.962,572——
2019-12-05$49.14$49.142,561——
2019-12-04$49.86$49.861,661——
2019-12-03$50.40$50.404,078——
2019-12-02$49.50$49.502,278——
2019-11-29$48.96$48.961,961——
2019-11-27$49.95$49.952,561——
2019-11-26$49.68$49.682,883——
2019-11-25$49.14$49.142,322——
2019-11-22$49.14$49.141,572——
2019-11-21$49.77$49.771,567——
2019-11-20$50.40$50.403,739——
2019-11-19$49.86$49.862,072——
2019-11-18$49.14$49.142,311——
2019-11-15$50.04$50.043,400——
2019-11-14$49.50$49.502,717——
2019-11-13$50.40$50.404,294——
2019-11-12$49.14$49.142,061——
2019-11-11$49.86$49.862,200——
2019-11-08$49.14$49.141,989——
2019-11-07$50.22$50.223,561——
2019-11-06$49.50$49.503,961——
2019-11-05$50.22$50.222,567——
2019-11-04$50.94$50.942,989——
2019-11-01$49.32$49.322,989——
2019-10-31$49.68$49.682,117——
2019-10-30$50.58$50.582,106——
2019-10-29$49.68$49.682,311——
2019-10-28$49.32$49.322,728——
2019-10-25$49.68$49.681,706——
2019-10-24$50.04$50.042,328——
2019-10-23$49.32$49.323,106——
2019-10-22$50.58$50.582,222——
2019-10-21$49.68$49.682,894——
2019-10-18$50.22$50.222,739——
2019-10-17$49.68$49.682,650——
2019-10-16$50.40$50.403,528——
2019-10-15$51.12$51.124,383——
2019-10-14$48.96$48.961,844——
2019-10-11$49.86$49.863,450——
2019-10-10$48.78$48.784,906——
2019-10-09$49.86$49.862,967——
2019-10-08$49.32$49.323,039——
2019-10-07$49.50$49.502,222——
2019-10-04$48.78$48.781,467——
2019-10-03$48.96$48.963,572——
2019-10-02$51.12$51.124,739——
2019-10-01$50.58$50.584,539——
2019-09-30$52.02$52.024,583——
2019-09-27$49.86$49.861,650——
2019-09-26$52.20$52.203,406——
2019-09-25$52.20$52.202,156——
2019-09-24$52.20$52.204,722——
2019-09-23$53.64$53.643,378——
2019-09-20$53.64$53.642,872——
2019-09-19$54.18$54.182,861——
2019-09-18$53.64$53.642,594——
2019-09-17$52.38$52.382,050——
2019-09-16$51.48$51.481,378——
2019-09-13$55.08$55.082,061——
2019-09-12$53.46$53.461,233——
2019-09-11$53.28$53.28811——
2019-09-10$53.82$53.82856——
2019-09-09$53.10$53.101,028——
2019-09-06$52.92$52.921,000——
2019-09-05$56.16$56.161,272——
2019-09-04$54.00$54.000——
2019-09-03$54.00$54.0011——
2019-08-30$54.00$54.00717——
2019-08-29$54.00$54.00822——
2019-08-28$54.36$54.361,167——
2019-08-27$55.80$55.801,533——
2019-08-26$56.16$56.162,983——
2019-08-23$57.96$57.967,467——
2019-08-22$57.60$57.608,417——
2019-08-21$56.16$56.165,322——
2019-08-20$57.96$57.964,667——
2019-08-19$56.70$56.704,150——
2019-08-16$57.60$57.604,739——
2019-08-15$57.06$57.063,717——
2019-08-14$56.88$56.885,122——
2019-08-13$57.60$57.605,417——
2019-08-12$57.60$57.604,550——
2019-08-09$56.70$56.702,022——
2019-08-08$56.16$56.162,044——
2019-08-07$57.42$57.422,544——
2019-08-06$56.88$56.882,383——
2019-08-05$56.70$56.702,789——
2019-08-02$57.60$57.601,972——
2019-08-01$54.36$54.364,167——
2019-07-31$59.22$59.221,822——
2019-07-30$62.35$62.352,956——
2019-07-29$59.40$59.404,028——
2019-07-26$59.44$59.442,928——
2019-07-25$61.11$61.111,744——
2019-07-24$56.16$56.162,044——
2019-07-23$59.40$59.401,733——
2019-07-22$57.78$57.783,167——
2019-07-19$56.34$56.343,422——
2019-07-18$55.08$55.082,467——
2019-07-17$54.00$54.001,306——
2019-07-16$54.90$54.903,506——
2019-07-15$53.64$53.642,883——
2019-07-12$54.36$54.362,161——
2019-07-11$56.34$56.3421,428——
2019-07-10$55.80$55.802,239——
2019-07-09$55.48$55.482,161——
2019-07-08$55.08$55.082,272——
2019-07-05$52.74$52.741,572——
2019-07-03$55.80$55.801,689——
2019-07-02$57.24$57.242,728——
2019-07-01$58.50$58.502,417——
2019-06-28$60.53$60.533,233——
2019-06-27$60.30$60.302,089——
2019-06-26$62.10$62.102,306——
2019-06-25$61.56$61.563,133——
2019-06-24$62.82$62.822,617——
2019-06-21$60.66$60.661,283——
2019-06-20$61.13$61.131,206——
2019-06-19$63.18$63.181,983——
2019-06-18$62.69$62.691,239——
2019-06-17$59.58$59.58972——
2019-06-14$63.00$63.001,000——
2019-06-13$62.28$62.281,161——
2019-06-12$62.64$62.641,117——
2019-06-11$60.84$60.841,144——
2019-06-10$66.65$66.65933——
2019-06-07$66.78$66.78850——
2019-06-06$70.11$70.111,033——
2019-06-05$65.70$65.70950——
2019-06-04$64.80$64.80900——
2019-06-03$68.40$68.40933——
2019-05-31$71.82$71.82250——
2019-05-30$76.14$76.14294——
2019-05-29$70.20$70.20311——
2019-05-28$71.68$71.68267——
2019-05-24$72.00$72.00228——
2019-05-23$71.46$71.46167——
2019-05-22$73.44$73.44639——
2019-05-21$72.00$72.00150——
2019-05-20$77.40$77.40344——
2019-05-17$79.20$79.20250——
2019-05-16$77.89$77.89144——
2019-05-15$76.86$76.8689——
2019-05-14$77.40$77.40167——
2019-05-13$78.84$78.84289——
2019-05-10$80.28$80.28172——
2019-05-09$81.00$81.00444——
2019-05-08$81.54$81.54144——
2019-05-07$79.20$79.20506——
2019-05-06$84.60$84.601,083——
2019-05-03$89.10$89.104,794——