Aquila Opportunity Growth A (ATGAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Apr 30, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Apr 29, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| Apr 26, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Apr 25, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Apr 24, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| Apr 23, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Apr 22, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 19, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Apr 18, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Apr 17, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Apr 16, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Apr 15, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| Apr 12, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Apr 11, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Apr 10, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Apr 09, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| Apr 08, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Apr 05, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Apr 04, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Apr 03, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Apr 02, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Apr 01, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| Mar 28, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| Mar 27, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Mar 26, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Mar 25, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| Mar 22, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Mar 21, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Mar 20, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Mar 19, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| Mar 18, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Mar 15, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Mar 14, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Mar 13, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Mar 12, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Mar 11, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Mar 08, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Mar 07, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Mar 06, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Mar 05, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Mar 04, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Mar 01, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Feb 29, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Feb 28, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Feb 27, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Feb 26, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Feb 23, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Feb 22, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Feb 21, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Feb 20, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Feb 16, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Feb 15, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Feb 14, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Feb 13, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Feb 12, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Feb 09, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Feb 08, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Feb 07, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Feb 06, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Feb 05, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Feb 02, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 01, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Jan 31, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Jan 30, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Jan 29, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Jan 26, 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Jan 25, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jan 24, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Jan 23, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Jan 22, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Jan 19, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Jan 18, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Jan 17, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Jan 16, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Jan 12, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Jan 11, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Jan 10, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Jan 09, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Jan 08, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Jan 05, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Jan 04, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jan 03, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Jan 02, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Dec 29, 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Dec 28, 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| Dec 27, 2023 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Dec 26, 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Dec 22, 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Dec 21, 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Dec 20, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Dec 19, 2023 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Dec 18, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Dec 15, 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Dec 14, 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Dec 13, 2023 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Dec 12, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Dec 11, 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Dec 08, 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| Dec 07, 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.