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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.74$16.741,291,183——
2020-12-30$16.69$16.69199,122——
2020-12-29$18.72$18.72738,800——
2020-12-28$19.08$19.0811,465,956——
2020-12-24$12.60$12.6034,928——
2020-12-23$12.24$12.2497,094——
2020-12-22$12.62$12.6222,461——
2020-12-21$12.73$12.7312,522——
2020-12-18$12.98$12.9816,289——
2020-12-17$13.14$13.1427,733——
2020-12-16$12.91$12.919,289——
2020-12-15$12.92$12.9224,000——
2020-12-14$12.80$12.8017,056——
2020-12-11$12.80$12.8019,106——
2020-12-10$12.85$12.8525,217——
2020-12-09$12.87$12.8725,878——
2020-12-08$13.21$13.2118,578——
2020-12-07$13.45$13.4515,533——
2020-12-04$13.55$13.5524,978——
2020-12-03$13.32$13.3218,289——
2020-12-02$13.61$13.6120,406——
2020-12-01$13.34$13.3428,150——
2020-11-30$13.75$13.7543,994——
2020-11-27$14.40$14.4025,922——
2020-11-25$14.31$14.3148,389——
2020-11-24$14.09$14.0995,294——
2020-11-23$14.04$14.04109,278——
2020-11-20$13.32$13.32114,522——
2020-11-19$12.73$12.7367,306——
2020-11-18$12.96$12.96462,594——
2020-11-17$12.31$12.3138,194——
2020-11-16$12.69$12.6960,289——
2020-11-13$12.31$12.3151,428——
2020-11-12$12.58$12.58127,150——
2020-11-11$12.33$12.3323,039——
2020-11-10$12.40$12.4027,822——
2020-11-09$12.29$12.2979,272——
2020-11-06$12.06$12.0672,300——
2020-11-05$12.60$12.6047,544——
2020-11-04$12.60$12.6095,700——
2020-11-03$13.73$13.73217,633——
2020-11-02$23.58$23.5820,039——
2020-10-30$23.94$23.9445,939——
2020-10-29$24.12$24.1284,978——
2020-10-28$22.14$22.1433,833——
2020-10-27$21.78$21.7826,756——
2020-10-26$21.42$21.4223,939——
2020-10-23$21.96$21.9618,128——
2020-10-22$23.22$23.2297,372——
2020-10-21$22.86$22.8684,333——
2020-10-20$25.02$25.02441,561——
2020-10-19$25.38$25.3849,078——
2020-10-16$25.38$25.3856,989——
2020-10-15$24.30$24.30375,606——
2020-10-14$23.58$23.5832,344——
2020-10-13$22.86$22.8628,072——
2020-10-12$21.96$21.9611,600——
2020-10-09$21.42$21.423,300——
2020-10-08$21.24$21.2414,367——
2020-10-07$20.70$20.703,711——
2020-10-06$21.06$21.0621,561——
2020-10-05$21.78$21.782,972——
2020-10-02$21.78$21.786,783——
2020-10-01$21.78$21.783,517——
2020-09-30$21.06$21.069,494——
2020-09-29$21.60$21.6027,256——
2020-09-28$20.52$20.525,628——
2020-09-25$19.98$19.988,006——
2020-09-24$19.80$19.8019,878——
2020-09-23$20.16$20.1642,161——
2020-09-22$18.72$18.729,133——
2020-09-21$19.44$19.4410,356——
2020-09-18$19.26$19.2613,811——
2020-09-17$19.08$19.0887,406——
2020-09-16$19.62$19.624,994——
2020-09-15$20.34$20.347,972——
2020-09-14$19.98$19.9812,789——
2020-09-11$20.09$20.093,300——
2020-09-10$20.16$20.165,600——
2020-09-09$19.98$19.984,017——
2020-09-08$20.63$20.6316,150——
2020-09-04$19.80$19.8012,272——
2020-09-03$20.34$20.3415,339——
2020-09-02$18.90$18.909,939——
2020-09-01$19.26$19.2613,039——
2020-08-31$19.98$19.9815,933——
2020-08-28$20.70$20.7017,300——
2020-08-27$21.24$21.2428,694——
2020-08-26$21.42$21.4257,111——
2020-08-25$20.34$20.3483,544——
2020-08-24$22.32$22.32859,911——
2020-08-21$23.40$23.409,967——
2020-08-20$24.66$24.6612,411——
2020-08-19$26.82$26.824,261——
2020-08-18$27.18$27.186,878——
2020-08-17$28.26$28.264,339——
2020-08-14$28.44$28.446,528——
2020-08-13$28.08$28.0811,789——
2020-08-12$27.90$27.905,289——
2020-08-11$28.80$28.805,822——
2020-08-10$28.44$28.447,306——
2020-08-07$28.62$28.628,550——
2020-08-06$29.34$29.3415,417——
2020-08-05$29.34$29.3416,072——
2020-08-04$29.52$29.5225,267——
2020-08-03$29.34$29.3483,739——
2020-07-31$29.70$29.704,183——
2020-07-30$30.24$30.247,528——
2020-07-29$30.42$30.423,950——
2020-07-28$30.35$30.358,700——
2020-07-27$29.88$29.8814,539——
2020-07-24$32.04$32.043,644——
2020-07-23$32.22$32.2236,656——
2020-07-22$33.66$33.665,206——
2020-07-21$33.12$33.1210,917——
2020-07-20$33.66$33.6633,306——
2020-07-17$33.84$33.848,556——
2020-07-16$33.84$33.8460,661——
2020-07-15$33.66$33.6690,172——
2020-07-14$31.68$31.687,200——
2020-07-13$32.76$32.766,667——
2020-07-10$34.02$34.0213,100——
2020-07-09$33.84$33.8412,194——
2020-07-08$33.66$33.6613,200——
2020-07-07$34.20$34.206,461——
2020-07-06$35.28$35.2815,506——
2020-07-02$34.47$34.4714,111——
2020-07-01$34.02$34.029,772——
2020-06-30$34.02$34.0249,322——
2020-06-29$33.12$33.1210,644——
2020-06-26$34.20$34.2081,856——
2020-06-25$34.38$34.3811,933——
2020-06-24$35.28$35.2840,150——
2020-06-23$36.00$36.00140,672——
2020-06-22$36.90$36.9018,894——
2020-06-19$37.44$37.4467,961——
2020-06-18$37.08$37.0876,394——
2020-06-17$35.82$35.8265,844——
2020-06-16$34.02$34.0212,117——
2020-06-15$34.74$34.7412,189——
2020-06-12$39.06$39.0663,333——
2020-06-11$35.64$35.6447,467——
2020-06-10$38.43$38.4328,628——
2020-06-09$36.54$36.548,656——
2020-06-08$36.00$36.0045,144——
2020-06-05$34.74$34.746,561——
2020-06-04$34.56$34.566,017——
2020-06-03$33.66$33.663,350——
2020-06-02$34.74$34.743,367——
2020-06-01$34.20$34.2017,139——
2020-05-29$31.68$31.681,511——
2020-05-28$31.95$31.95939——
2020-05-27$31.72$31.722,306——
2020-05-26$31.32$31.322,617——
2020-05-22$33.84$33.842,600——
2020-05-21$32.22$32.225,744——
2020-05-20$36.90$36.909,183——
2020-05-19$34.56$34.5624,544——
2020-05-18$30.96$30.96772——
2020-05-15$30.96$30.962,828——
2020-05-14$30.60$30.601,067——
2020-05-13$30.42$30.422,450——
2020-05-12$31.50$31.503,083——
2020-05-11$32.40$32.407,278——
2020-05-08$31.14$31.142,217——
2020-05-07$30.78$30.787,522——
2020-05-06$30.42$30.4215,317——
2020-05-05$30.06$30.062,650——
2020-05-04$30.96$30.9613,294——
2020-05-01$31.86$31.867,572——
2020-04-30$31.68$31.684,311——
2020-04-29$33.84$33.845,856——
2020-04-28$35.10$35.1014,939——
2020-04-27$33.84$33.845,033——
2020-04-24$33.84$33.843,817——
2020-04-23$35.10$35.1015,022——
2020-04-22$38.16$38.16244,433——
2020-04-21$31.32$31.323,106——
2020-04-20$34.38$34.3810,683——
2020-04-17$40.68$40.6817,761——
2020-04-16$34.38$34.3846,011——
2020-04-15$27.18$27.182,767——
2020-04-14$27.65$27.652,783——
2020-04-13$27.36$27.361,122——
2020-04-09$27.90$27.901,594——
2020-04-08$30.06$30.067,750——
2020-04-07$30.96$30.96494——
2020-04-06$30.60$30.60378——
2020-04-03$29.16$29.161,489——
2020-04-02$30.42$30.423,817——
2020-04-01$32.04$32.044,450——
2020-03-31$31.14$31.141,717——
2020-03-30$30.42$30.422,200——
2020-03-27$30.60$30.60628——
2020-03-26$30.24$30.241,978——
2020-03-25$30.06$30.061,211——
2020-03-24$30.60$30.601,878——
2020-03-23$31.88$31.881,228——
2020-03-20$32.76$32.765,978——
2020-03-19$32.94$32.945,139——
2020-03-18$30.78$30.781,383——
2020-03-17$33.66$33.664,222——
2020-03-16$33.84$33.843,161——
2020-03-13$34.74$34.745,533——
2020-03-12$33.84$33.845,139——
2020-03-11$34.38$34.386,406——
2020-03-10$35.10$35.107,689——
2020-03-09$33.12$33.122,806——
2020-03-06$36.90$36.905,161——
2020-03-05$38.88$38.887,861——
2020-03-04$39.06$39.069,611——
2020-03-03$37.80$37.8010,283——
2020-03-02$35.46$35.4611,311——
2020-02-28$41.40$41.4049,239——
2020-02-27$34.02$34.024,794——
2020-02-26$32.94$32.945,100——
2020-02-25$33.84$33.845,428——
2020-02-24$32.76$32.763,633——
2020-02-21$33.66$33.662,689——
2020-02-20$33.84$33.846,050——
2020-02-19$32.76$32.761,650——
2020-02-18$34.56$34.563,100——
2020-02-14$32.04$32.042,544——
2020-02-13$28.80$28.80744——
2020-02-12$27.36$27.36789——
2020-02-11$31.50$31.50317——
2020-02-10$31.14$31.14267——
2020-02-07$30.96$30.96672——
2020-02-06$31.86$31.861,722——
2020-02-05$31.68$31.681,506——
2020-02-04$32.04$32.04967——
2020-02-03$32.76$32.761,356——
2020-01-31$33.48$33.482,344——
2020-01-30$38.88$38.888,650——
2020-01-29$41.58$41.58135,222——
2020-01-28$34.20$34.20678——
2020-01-27$34.02$34.02994——
2020-01-24$34.02$34.021,622——
2020-01-23$33.30$33.303,533——
2020-01-22$34.56$34.563,433——
2020-01-21$32.94$32.945,444——
2020-01-17$32.94$32.944,494——
2020-01-16$33.30$33.302,844——
2020-01-15$32.76$32.763,289——
2020-01-14$33.75$33.755,778——
2020-01-13$36.36$36.3610,189——
2020-01-10$32.04$32.043,728——
2020-01-09$32.76$32.762,728——
2020-01-08$33.30$33.302,772——
2020-01-07$34.92$34.924,750——
2020-01-06$33.30$33.302,733——
2020-01-03$34.18$34.183,244——
2020-01-02$34.74$34.741,761——