Dark

ATY
AcuityAds Holdings Inc. Common Shares
stock NASDAQ

Inactive

May 23, 2025

3.73USD+133.125%(+2.13)2,800

Pre-market

0.00USD-100.000%(-1.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	3.7300	3.7300	3.7300	3.7300	+133.125%	2,800	0.000%
2023-04-14	1.6000	1.6400	1.5750	1.6000	+1.911%	10,339	+133.125%
2023-04-13	1.5900	1.6300	1.5600	1.5700	-1.875%	78,189	+137.580%
2023-04-12	1.5900	1.6200	1.5799	1.6000	+2.564%	14,358	+133.125%
2023-04-11	1.5937	1.6700	1.5600	1.5600	+2.632%	52,324	+139.103%
2023-04-10	1.6100	1.6700	1.5200	1.5200	-3.185%	76,551	+145.395%
2023-04-06	1.5303	1.6150	1.5201	1.5700	+2.614%	37,153	+137.580%
2023-04-05	1.5500	1.6000	1.5300	1.5300	+0.658%	38,689	+143.791%
2023-04-04	1.5600	1.6000	1.5200	1.5200	-3.185%	51,564	+145.395%
2023-04-03	1.5900	1.6400	1.5100	1.5700	-1.258%	38,318	+137.580%
2023-03-31	1.5400	1.6000	1.5100	1.5900	+3.583%	23,928	+134.591%
2023-03-30	1.5400	1.5400	1.5000	1.5350	+0.987%	38,543	+142.997%
2023-03-29	1.5200	1.5350	1.5100	1.5200	-2.564%	58,468	+145.395%
2023-03-28	1.5500	1.5700	1.5000	1.5600	+0.645%	43,228	+139.103%
2023-03-27	1.5300	1.5650	1.5101	1.5500	0.000%	15,712	+140.645%
2023-03-24	1.5100	1.5700	1.5100	1.5500	0.000%	62,888	+140.645%
2023-03-23	1.5200	1.5500	1.5000	1.5500	+0.649%	39,411	+140.645%
2023-03-22	1.6100	1.6100	1.5300	1.5400	-1.282%	59,703	+142.208%
2023-03-21	1.5323	1.5900	1.5200	1.5600	+1.961%	30,972	+139.103%
2023-03-20	1.5800	1.5800	1.5100	1.5300	-0.326%	32,531	+143.791%
2023-03-17	1.5200	1.5500	1.5000	1.5350	-0.968%	44,769	+142.997%
2023-03-16	1.5400	1.5700	1.4500	1.5500	+0.649%	104,415	+140.645%
2023-03-15	1.5600	1.5850	1.5000	1.5400	-4.348%	74,865	+142.208%
2023-03-14	1.5900	1.6400	1.5450	1.6100	+1.258%	86,584	+131.677%
2023-03-13	1.4500	1.5900	1.4500	1.5900	+7.432%	213,805	+134.591%
2023-03-10	1.6050	1.6400	1.4600	1.4800	-9.202%	134,599	+152.027%
2023-03-09	1.6500	1.8500	1.6100	1.6300	+1.875%	184,033	+128.834%
2023-03-08	1.5800	1.6699	1.5700	1.6000	+0.257%	47,783	+133.125%
2023-03-07	1.6100	1.6199	1.5741	1.5959	-3.279%	36,605	+133.724%
2023-03-06	1.7300	1.7300	1.5500	1.6500	-2.367%	99,266	+126.061%
2023-03-03	1.6875	1.7100	1.6269	1.6900	+0.595%	26,982	+120.710%
2023-03-02	1.6300	1.6800	1.6268	1.6800	+1.205%	16,839	+122.024%
2023-03-01	1.6290	1.6900	1.6000	1.6600	+2.469%	17,161	+124.699%
2023-02-28	1.5600	1.6200	1.5200	1.6200	+2.538%	60,660	+130.247%
2023-02-27	1.6300	1.6900	1.5700	1.5799	-3.074%	75,895	+136.091%
2023-02-24	1.6800	1.6800	1.6100	1.6300	-6.084%	29,642	+128.834%
2023-02-23	1.7000	1.7356	1.6420	1.7356	+1.497%	46,740	+114.911%
2023-02-22	1.7200	1.7539	1.7000	1.7100	-0.581%	23,492	+118.129%
2023-02-21	1.7200	1.9400	1.7200	1.7200	-2.825%	23,592	+116.860%
2023-02-17	1.8100	1.8300	1.7700	1.7700	-4.582%	34,081	+110.734%
2023-02-16	1.8200	1.9100	1.8200	1.8550	-1.852%	42,268	+101.078%
2023-02-15	1.8400	1.9700	1.8200	1.8900	+3.279%	21,899	+97.354%
2023-02-14	1.7400	1.8300	1.7100	1.8300	+6.395%	13,322	+103.825%
2023-02-13	1.7200	1.7569	1.7000	1.7200	-1.433%	53,584	+116.860%
2023-02-10	1.7100	1.7450	1.6950	1.7450	+0.287%	23,717	+113.754%
2023-02-09	1.7900	1.8050	1.7060	1.7400	-3.867%	79,784	+114.368%
2023-02-08	1.7800	1.8100	1.7600	1.8100	+1.117%	32,981	+106.077%
2023-02-07	1.7900	1.8300	1.7657	1.7900	+1.130%	37,931	+108.380%
2023-02-06	1.8500	1.8700	1.7600	1.7700	-3.279%	29,253	+110.734%
2023-02-03	1.8900	1.8900	1.7200	1.8300	-4.188%	65,051	+103.825%
2023-02-02	1.8500	1.9500	1.8500	1.9100	+6.111%	87,428	+95.288%
2023-02-01	1.7800	1.8600	1.7500	1.8000	+1.695%	128,522	+107.222%
2023-01-31	1.7700	1.8400	1.7400	1.7700	+1.149%	35,321	+110.734%
2023-01-30	1.7400	1.7499	1.7000	1.7499	-1.130%	23,419	+113.155%
2023-01-27	1.7700	1.7826	1.7401	1.7699	+1.137%	33,958	+110.746%
2023-01-26	1.7700	1.8100	1.7200	1.7500	-2.235%	21,533	+113.143%
2023-01-25	1.7500	1.7900	1.6800	1.7900	+3.468%	46,817	+108.380%
2023-01-24	1.7300	1.8000	1.7000	1.7300	0.000%	50,390	+115.607%
2023-01-23	1.7500	1.7900	1.6600	1.7300	-1.143%	77,913	+115.607%
2023-01-20	1.7200	1.7500	1.6600	1.7500	+4.790%	100,071	+113.143%
2023-01-19	1.7200	1.7200	1.6332	1.6700	-2.339%	47,430	+123.353%
2023-01-18	1.7500	1.7500	1.6690	1.7100	-0.581%	108,365	+118.129%
2023-01-17	1.6200	1.7270	1.6200	1.7200	+8.176%	110,005	+116.860%
2023-01-13	1.6300	1.6393	1.5800	1.5900	-3.049%	120,243	+134.591%
2023-01-12	1.6600	1.6600	1.6000	1.6400	-0.606%	31,324	+127.439%
2023-01-11	1.6000	1.6500	1.6000	1.6500	+1.852%	46,828	+126.061%
2023-01-10	1.6400	1.6785	1.6200	1.6200	-2.363%	33,066	+130.247%
2023-01-09	1.6700	1.7100	1.6500	1.6592	-0.647%	24,600	+124.807%
2023-01-06	1.6100	1.6700	1.5900	1.6700	+2.769%	32,344	+123.353%
2023-01-05	1.6300	1.6600	1.5700	1.6250	+0.309%	40,814	+129.538%
2023-01-04	1.6200	1.6690	1.6000	1.6200	+2.208%	83,931	+130.247%
2023-01-03	1.6000	1.6590	1.5500	1.5850	+2.258%	122,323	+135.331%
2022-12-30	1.4900	1.5623	1.4900	1.5500	+1.974%	89,110	+140.645%
2022-12-29	1.4300	1.5500	1.4300	1.5200	+5.556%	60,150	+145.395%
2022-12-28	1.4500	1.4700	1.4200	1.4400	-0.881%	110,149	+159.028%
2022-12-27	1.4700	1.4900	1.4200	1.4528	-0.493%	30,946	+156.746%
2022-12-23	1.4700	1.4945	1.4484	1.4600	-2.013%	45,377	+155.479%
2022-12-22	1.5300	1.5300	1.4300	1.4900	-1.974%	93,914	+150.336%
2022-12-21	1.5100	1.5500	1.5100	1.5200	-2.564%	67,048	+145.395%
2022-12-20	1.5500	1.5900	1.5200	1.5600	+0.645%	69,537	+139.103%
2022-12-19	1.5900	1.6390	1.5500	1.5500	-3.125%	32,945	+140.645%
2022-12-16	1.6500	1.6500	1.5797	1.6000	-3.614%	69,784	+133.125%
2022-12-15	1.7086	1.7110	1.6301	1.6600	-5.143%	81,479	+124.699%
2022-12-14	1.7800	1.8099	1.7300	1.7500	-0.568%	75,087	+113.143%
2022-12-13	1.7900	1.8500	1.7200	1.7600	-0.565%	34,287	+111.932%
2022-12-12	1.7600	1.8000	1.7350	1.7700	-0.562%	46,560	+110.734%
2022-12-09	1.7715	1.8100	1.7600	1.7800	+1.714%	31,677	+109.551%
2022-12-08	1.7900	1.9000	1.7500	1.7500	-5.914%	116,483	+113.143%
2022-12-07	1.8300	1.8800	1.8200	1.8600	+3.333%	34,361	+100.538%
2022-12-06	1.8400	1.8700	1.7800	1.8000	-3.226%	29,785	+107.222%
2022-12-05	1.9800	1.9800	1.8300	1.8600	-6.533%	31,412	+100.538%
2022-12-02	1.8800	2.0000	1.8319	1.9900	+4.737%	54,452	+87.437%
2022-12-01	1.7900	1.9000	1.7900	1.9000	+6.145%	55,508	+96.316%
2022-11-30	1.7500	1.8299	1.7500	1.7900	+0.562%	45,730	+108.380%
2022-11-29	1.8000	1.8200	1.7601	1.7800	0.000%	7,655	+109.551%
2022-11-28	1.8300	1.8500	1.7800	1.7800	-1.657%	30,998	+109.551%
2022-11-25	1.8400	1.8400	1.7700	1.8100	-1.362%	11,996	+106.077%
2022-11-23	1.6500	1.8500	1.6500	1.8350	+9.226%	33,882	+103.270%
2022-11-22	1.6400	1.7100	1.6350	1.6800	+1.205%	27,629	+122.024%
2022-11-21	1.6200	1.6900	1.5600	1.6600	+0.606%	34,624	+124.699%
2022-11-18	1.6600	1.6766	1.6120	1.6500	-0.602%	21,652	+126.061%
2022-11-17	1.6300	1.7200	1.6121	1.6600	-0.599%	20,178	+124.699%
2022-11-16	1.7000	1.7000	1.6200	1.6700	-2.339%	16,727	+123.353%
2022-11-15	1.6000	1.7800	1.6000	1.7100	+8.228%	59,490	+118.129%
2022-11-14	1.5200	1.6800	1.5000	1.5800	+1.935%	82,237	+136.076%
2022-11-11	1.5600	1.5900	1.5100	1.5500	0.000%	53,010	+140.645%
2022-11-10	1.6800	1.7500	1.5200	1.5500	+4.730%	197,918	+140.645%
2022-11-09	1.4500	1.5310	1.3800	1.4800	+2.069%	319,207	+152.027%
2022-11-08	1.4500	1.4800	1.4100	1.4500	-0.344%	146,737	+157.241%
2022-11-07	1.5000	1.5400	1.4100	1.4550	-1.689%	461,704	+156.357%
2022-11-04	1.4600	1.5300	1.4600	1.4800	+1.370%	89,697	+152.027%
2022-11-03	1.5300	1.5300	1.4402	1.4600	-3.311%	128,812	+155.479%
2022-11-02	1.5600	1.5950	1.5100	1.5100	-4.430%	43,738	+147.020%
2022-11-01	1.6100	1.6200	1.5700	1.5800	0.000%	13,536	+136.076%
2022-10-31	1.5700	1.5999	1.5200	1.5800	+0.933%	40,484	+136.076%
2022-10-28	1.5600	1.6151	1.5600	1.5654	-0.293%	28,491	+138.278%
2022-10-27	1.5500	1.6300	1.5500	1.5700	-1.258%	21,067	+137.580%
2022-10-26	1.6117	1.6400	1.5800	1.5900	-1.242%	17,646	+134.591%
2022-10-25	1.5700	1.6400	1.5700	1.6100	+1.258%	37,362	+131.677%
2022-10-24	1.6000	1.6311	1.5900	1.5900	-1.852%	30,384	+134.591%
2022-10-21	1.6100	1.6400	1.6100	1.6200	-1.220%	36,977	+130.247%
2022-10-20	1.6000	1.6701	1.6000	1.6400	+1.863%	9,717	+127.439%
2022-10-19	1.6500	1.6600	1.6100	1.6100	-3.012%	8,401	+131.677%
2022-10-18	1.6000	1.7600	1.6000	1.6600	+4.403%	27,242	+124.699%
2022-10-17	1.6000	1.7300	1.5900	1.5900	+0.633%	20,870	+134.591%
2022-10-14	1.6200	1.6200	1.5699	1.5800	-0.629%	12,135	+136.076%
2022-10-13	1.5101	1.6900	1.5101	1.5900	+0.633%	30,311	+134.591%
2022-10-12	1.5700	1.6399	1.5600	1.5800	-0.940%	6,646	+136.076%
2022-10-11	1.6700	1.6700	1.5700	1.5950	-2.744%	57,463	+133.856%
2022-10-10	1.6800	1.6866	1.5950	1.6400	-4.094%	38,176	+127.439%
2022-10-07	1.7200	1.7200	1.6700	1.7100	-2.286%	34,670	+118.129%
2022-10-06	1.7900	1.7900	1.7408	1.7500	-2.235%	11,764	+113.143%
2022-10-05	1.8000	1.8000	1.7500	1.7900	-2.717%	25,251	+108.380%
2022-10-04	1.8000	1.8500	1.7800	1.8400	+2.793%	27,813	+102.717%
2022-10-03	1.7800	1.8000	1.6700	1.7900	+4.070%	104,384	+108.380%
2022-09-30	1.7400	1.8300	1.7200	1.7200	-1.714%	16,982	+116.860%
2022-09-29	1.8175	1.8175	1.7461	1.7500	-3.846%	16,495	+113.143%
2022-09-28	1.7500	1.8600	1.7239	1.8200	+4.598%	27,617	+104.945%
2022-09-27	1.8899	1.9000	1.7200	1.7400	-4.918%	96,262	+114.368%
2022-09-26	1.9100	1.9400	1.8100	1.8300	-1.081%	47,722	+103.825%
2022-09-23	1.8400	1.8900	1.8000	1.8500	-2.116%	48,483	+101.622%
2022-09-22	2.0200	2.0200	1.8900	1.8900	-6.897%	45,505	+97.354%
2022-09-21	2.0400	2.0600	2.0000	2.0300	+0.495%	35,314	+83.744%
2022-09-20	2.0800	2.0800	2.0100	2.0200	-3.345%	22,899	+84.653%
2022-09-19	2.0800	2.1000	2.0600	2.0899	-1.420%	7,913	+78.477%
2022-09-16	2.1500	2.1500	2.0400	2.1200	-1.852%	30,073	+75.943%
2022-09-15	2.2100	2.2100	2.1400	2.1600	-0.461%	21,860	+72.685%
2022-09-14	2.2100	2.2200	2.1600	2.1700	-1.810%	13,309	+71.889%
2022-09-13	2.1600	2.2600	2.1600	2.2100	-1.778%	16,706	+68.778%
2022-09-12	2.3100	2.3600	2.2500	2.2500	-1.747%	21,619	+65.778%
2022-09-09	2.3100	2.3200	2.2650	2.2900	+4.566%	43,833	+62.882%
2022-09-08	2.1000	2.2100	2.1000	2.1900	+1.860%	37,612	+70.320%
2022-09-07	2.0700	2.1750	2.0700	2.1500	+2.381%	19,208	+73.488%
2022-09-06	2.1200	2.1800	2.1000	2.1000	-2.552%	12,131	+77.619%
2022-09-02	2.2000	2.2250	2.1250	2.1550	+2.619%	15,099	+73.086%
2022-09-01	2.1900	2.2000	2.1000	2.1000	-2.326%	31,739	+77.619%
2022-08-31	2.1800	2.2935	2.1500	2.1500	0.000%	24,911	+73.488%
2022-08-30	2.2000	2.2000	2.1500	2.1500	-2.273%	23,784	+73.488%
2022-08-29	2.3208	2.3550	2.2000	2.2000	-4.348%	37,674	+69.545%
2022-08-26	2.4000	2.4000	2.2600	2.3000	-4.167%	40,910	+62.174%
2022-08-25	2.4000	2.4400	2.3900	2.4000	+1.266%	11,393	+55.417%
2022-08-24	2.4200	2.5000	2.3700	2.3700	-2.869%	39,584	+57.384%
2022-08-23	2.4500	2.4800	2.4200	2.4400	0.000%	32,841	+52.869%
2022-08-22	2.4500	2.4900	2.4200	2.4400	-0.408%	69,971	+52.869%
2022-08-19	2.6100	2.6300	2.4500	2.4500	-6.310%	61,148	+52.245%
2022-08-18	2.7000	2.7000	2.6101	2.6150	-3.506%	36,161	+42.639%
2022-08-17	2.8000	2.8000	2.6500	2.7100	-5.245%	71,433	+37.638%
2022-08-16	3.0600	3.0600	2.7913	2.8600	0.000%	27,627	+30.420%
2022-08-15	2.7500	2.8900	2.6400	2.8600	+1.060%	34,082	+30.420%
2022-08-12	2.8900	2.9500	2.8100	2.8300	-1.394%	91,827	+31.802%
2022-08-11	3.0000	3.0750	2.8100	2.8700	-4.333%	212,891	+29.965%
2022-08-10	2.5200	3.0400	2.5200	3.0000	+20.968%	117,807	+24.333%
2022-08-09	2.6000	2.6000	2.4700	2.4800	-5.703%	47,397	+50.403%
2022-08-08	2.6600	2.6700	2.6100	2.6300	+1.938%	11,124	+41.825%
2022-08-05	2.4400	2.6000	2.4400	2.5800	+2.178%	10,770	+44.574%
2022-08-04	2.6100	2.6200	2.4500	2.5250	-2.885%	21,449	+47.723%
2022-08-03	2.6500	2.6700	2.5800	2.6000	+3.175%	23,831	+43.462%
2022-08-02	2.3100	2.6200	2.3100	2.5200	+7.692%	46,717	+48.016%
2022-08-01	2.3600	2.4400	2.3000	2.3400	-4.098%	27,234	+59.402%
2022-07-29	2.4300	2.5132	2.4300	2.4400	-1.613%	24,843	+52.869%
2022-07-28	2.4562	2.5000	2.4200	2.4800	-0.402%	21,766	+50.403%
2022-07-27	2.4400	2.4900	2.4100	2.4900	+5.957%	15,205	+49.799%
2022-07-26	2.3583	2.3600	2.3200	2.3500	-2.490%	12,960	+58.723%
2022-07-25	2.4100	2.4500	2.3700	2.4100	-0.413%	9,088	+54.772%
2022-07-22	2.6100	2.6401	2.4200	2.4200	-8.333%	9,858	+54.132%
2022-07-21	2.6100	2.6400	2.5500	2.6400	+0.763%	26,195	+41.288%
2022-07-20	2.5999	2.6899	2.5901	2.6200	+2.344%	19,455	+42.366%
2022-07-19	2.4900	2.6200	2.4900	2.5600	+2.919%	19,185	+45.703%
2022-07-18	2.3200	2.5699	2.3200	2.4874	+9.577%	21,814	+49.956%
2022-07-15	2.3200	2.3249	2.2600	2.2700	-2.579%	16,723	+64.317%
2022-07-14	2.2648	2.3502	2.2500	2.3301	+0.435%	27,157	+60.079%
2022-07-13	2.2600	2.3722	2.2600	2.3200	-0.855%	30,445	+60.776%
2022-07-12	2.3800	2.3800	2.3200	2.3400	-2.500%	29,771	+59.402%
2022-07-11	2.4600	2.4701	2.3800	2.4000	-4.762%	28,504	+55.417%
2022-07-08	2.5100	2.6200	2.5000	2.5200	-1.563%	39,880	+48.016%
2022-07-07	2.5000	2.6016	2.5000	2.5600	+6.667%	22,755	+45.703%
2022-07-06	2.2100	2.4500	2.2100	2.4000	+9.589%	71,298	+55.417%
2022-07-05	2.1800	2.3400	2.1800	2.1900	-3.097%	12,979	+70.320%
2022-07-01	2.3000	2.3000	2.2043	2.2600	-2.165%	6,725	+65.044%
2022-06-30	2.1900	2.3500	2.1600	2.3100	+3.587%	44,910	+61.472%
2022-06-29	2.2600	2.2600	2.2000	2.2300	-2.620%	34,222	+67.265%
2022-06-28	2.3500	2.3632	2.2300	2.2900	-3.782%	83,390	+62.882%
2022-06-27	2.3790	2.3800	2.3266	2.3800	-0.833%	34,130	+56.723%
2022-06-24	2.2500	2.4500	2.2500	2.4000	+6.077%	126,115	+55.417%
2022-06-23	2.2800	2.3300	2.2301	2.2625	-1.201%	24,071	+64.862%
2022-06-22	2.3000	2.3730	2.2743	2.2900	-3.376%	9,181	+62.882%
2022-06-21	2.3000	2.4300	2.3000	2.3700	+6.278%	13,574	+57.384%
2022-06-17	2.1400	2.2815	2.1400	2.2300	+3.241%	37,509	+67.265%
2022-06-16	2.2400	2.2800	2.1500	2.1600	-7.692%	42,811	+72.685%
2022-06-15	2.3600	2.3699	2.2422	2.3400	+3.540%	27,226	+59.402%
2022-06-14	2.2400	2.3500	2.2150	2.2600	+1.345%	71,096	+65.044%
2022-06-13	2.3000	2.3400	2.2162	2.2300	-8.980%	92,450	+67.265%
2022-06-10	2.4900	2.6000	2.4200	2.4500	-4.297%	71,796	+52.245%
2022-06-09	2.6500	2.6700	2.5500	2.5600	-3.396%	35,790	+45.703%
2022-06-08	2.7800	2.8100	2.6500	2.6500	-5.018%	99,257	+40.755%
2022-06-07	2.7000	2.8400	2.6900	2.7900	+1.455%	23,106	+33.692%
2022-06-06	2.6500	2.7500	2.6400	2.7500	+4.962%	16,952	+35.636%
2022-06-03	2.6300	2.7100	2.6200	2.6200	-3.321%	24,144	+42.366%
2022-06-02	2.5300	2.7433	2.5300	2.7100	+6.693%	68,244	+37.638%
2022-06-01	2.5400	2.6800	2.4926	2.5400	-1.167%	68,431	+46.850%
2022-05-31	2.4600	2.5800	2.4500	2.5700	+8.439%	69,471	+45.136%
2022-05-27	2.3700	2.4100	2.3100	2.3700	0.000%	61,848	+57.384%
2022-05-26	2.3500	2.4300	2.3500	2.3700	+1.282%	52,790	+57.384%
2022-05-25	2.3000	2.3789	2.3000	2.3400	+3.084%	51,355	+59.402%
2022-05-24	2.4500	2.4600	2.2700	2.2700	-8.835%	96,776	+64.317%
2022-05-23	2.6100	2.6700	2.4700	2.4900	+0.810%	38,348	+49.799%
2022-05-20	2.6900	2.7100	2.3600	2.4700	-8.178%	94,182	+51.012%
2022-05-19	2.5200	2.8400	2.5000	2.6900	+8.032%	128,396	+38.662%
2022-05-18	2.4500	2.5000	2.4100	2.4900	+1.220%	48,200	+49.799%
2022-05-17	2.3300	2.4700	2.3300	2.4600	+8.850%	148,281	+51.626%
2022-05-16	2.2300	2.3100	2.1290	2.2600	+3.196%	107,396	+65.044%
2022-05-13	1.8900	2.2100	1.8900	2.1900	+17.742%	258,890	+70.320%
2022-05-12	2.0700	2.1400	1.6500	1.8600	-19.828%	1,046,465	+100.538%
2022-05-11	2.4500	2.5400	2.3100	2.3200	-6.452%	114,073	+60.776%
2022-05-10	2.5500	2.5763	2.4200	2.4800	-1.976%	100,874	+50.403%
2022-05-09	2.6200	2.7200	2.5000	2.5300	-6.642%	146,014	+47.431%
2022-05-06	2.7500	2.7613	2.6500	2.7100	-2.518%	52,196	+37.638%
2022-05-05	3.0600	3.0600	2.7600	2.7800	-8.553%	55,652	+34.173%
2022-05-04	2.9100	3.0500	2.8100	3.0400	+3.401%	60,201	+22.697%
2022-05-03	2.8900	2.9800	2.8900	2.9400	+1.031%	44,030	+26.871%
2022-05-02	3.0000	3.1100	2.8800	2.9100	-4.276%	31,298	+28.179%
2022-04-29	2.9900	3.1500	2.9900	3.0400	+4.828%	51,485	+22.697%
2022-04-28	2.9900	3.1000	2.9000	2.9000	-3.010%	93,770	+28.621%
2022-04-27	3.1200	3.1500	2.9700	2.9900	-6.270%	162,515	+24.749%
2022-04-26	3.1500	3.2400	3.1500	3.1900	0.000%	88,293	+16.928%
2022-04-25	3.2400	3.3500	3.1900	3.1900	-4.204%	61,238	+16.928%
2022-04-22	3.3900	3.4000	3.2500	3.3300	-0.597%	125,793	+12.012%
2022-04-21	3.3500	3.6600	3.3000	3.3500	+1.208%	303,158	+11.343%
2022-04-20	3.3000	3.3500	3.2500	3.3100	+1.534%	31,109	+12.689%
2022-04-19	3.2300	3.4100	3.2300	3.2600	-0.912%	51,588	+14.417%
2022-04-18	3.2000	3.3000	3.1300	3.2900	+1.543%	70,327	+13.374%
2022-04-14	3.2500	3.3200	3.1600	3.2400	-0.308%	43,858	+15.123%
2022-04-13	3.1900	3.2800	3.1386	3.2500	+1.881%	47,130	+14.769%
2022-04-12	3.1600	3.2100	3.1110	3.1900	+3.236%	37,272	+16.928%
2022-04-11	3.1200	3.1400	3.0600	3.0900	+2.658%	80,620	+20.712%
2022-04-08	3.2500	3.2500	3.0100	3.0100	-9.063%	176,226	+23.920%
2022-04-07	3.1400	3.3100	3.0600	3.3100	+7.818%	73,835	+12.689%
2022-04-06	3.2200	3.2200	3.0400	3.0700	-6.687%	75,006	+21.498%
2022-04-05	3.2300	3.3900	3.2250	3.2900	+2.174%	156,017	+13.374%
2022-04-04	3.0700	3.2786	3.0700	3.2200	+5.229%	131,549	+15.839%
2022-04-01	3.1400	3.2200	3.0000	3.0600	-2.857%	85,305	+21.895%
2022-03-31	3.2300	3.2300	3.0590	3.1500	-2.174%	95,822	+18.413%
2022-03-30	3.0300	3.2600	3.0300	3.2200	+5.574%	236,583	+15.839%
2022-03-29	2.9800	3.1000	2.9000	3.0500	+5.172%	102,708	+22.295%
2022-03-28	2.7600	2.9000	2.7100	2.9000	+3.943%	62,443	+28.621%
2022-03-25	2.8300	2.8610	2.7400	2.7900	-1.413%	80,321	+33.692%
2022-03-24	2.8100	2.8650	2.7540	2.8300	+0.355%	115,745	+31.802%
2022-03-23	2.9500	2.9800	2.7900	2.8200	-4.082%	76,862	+32.270%
2022-03-22	2.8200	2.9800	2.8200	2.9400	+2.797%	153,619	+26.871%
2022-03-21	2.9000	2.9000	2.6408	2.8600	+0.704%	86,311	+30.420%
2022-03-18	2.7400	2.9100	2.7038	2.8400	+3.273%	110,817	+31.338%
2022-03-17	2.6900	2.7700	2.5800	2.7500	+2.230%	67,416	+35.636%
2022-03-16	2.4100	2.6900	2.3600	2.6900	+17.467%	213,809	+38.662%
2022-03-15	2.3200	2.4000	2.2300	2.2900	-1.717%	82,079	+62.882%
2022-03-14	2.2400	2.4600	2.0800	2.3300	+7.373%	323,007	+60.086%
2022-03-11	2.4400	2.4400	2.1500	2.1700	-9.205%	361,913	+71.889%
2022-03-10	2.5600	2.7199	2.3900	2.3900	-12.774%	266,900	+56.067%
2022-03-09	2.5800	2.8000	2.5400	2.7400	+9.163%	161,688	+36.131%
2022-03-08	2.4400	2.5300	2.2750	2.5100	+4.583%	226,998	+48.606%
2022-03-07	2.7000	2.7200	2.3922	2.4000	-12.409%	146,833	+55.417%
2022-03-04	2.8000	2.8000	2.6700	2.7400	-3.860%	147,989	+36.131%
2022-03-03	3.0017	3.0017	2.7950	2.8500	-1.724%	44,109	+30.877%
2022-03-02	2.8428	2.9100	2.8234	2.9000	+2.837%	130,381	+28.621%
2022-03-01	2.7500	2.8300	2.7000	2.8200	+1.805%	114,104	+32.270%
2022-02-28	2.7200	2.8100	2.7100	2.7700	+1.838%	85,214	+34.657%
2022-02-25	2.6300	2.7500	2.5500	2.7200	+3.030%	171,398	+37.132%
2022-02-24	2.3700	2.6700	2.3700	2.6400	+3.529%	137,323	+41.288%
2022-02-23	2.7000	2.7160	2.5500	2.5500	-2.672%	77,518	+46.275%
2022-02-22	2.6300	2.7000	2.6000	2.6200	-1.132%	44,963	+42.366%
2022-02-18	2.6900	2.7100	2.6215	2.6500	-1.487%	56,370	+40.755%
2022-02-17	2.7100	2.7900	2.6800	2.6900	-2.536%	49,037	+38.662%
2022-02-16	2.7700	2.8600	2.7000	2.7600	-2.473%	111,519	+35.145%
2022-02-15	2.7800	2.8700	2.7200	2.8300	+5.204%	104,544	+31.802%
2022-02-14	2.7700	2.9000	2.6900	2.6900	-3.237%	52,509	+38.662%
2022-02-11	3.0200	3.0400	2.7700	2.7800	-8.251%	173,726	+34.173%
2022-02-10	3.0000	3.0800	2.8900	3.0300	-1.303%	146,164	+23.102%
2022-02-09	2.8900	3.0800	2.8600	3.0700	+7.719%	170,408	+21.498%
2022-02-08	2.7700	2.8700	2.6900	2.8500	+4.015%	142,396	+30.877%
2022-02-07	2.9000	3.0150	2.7300	2.7400	-3.180%	133,230	+36.131%
2022-02-04	2.7800	2.8900	2.7150	2.8300	+3.285%	112,230	+31.802%
2022-02-03	2.7500	2.8600	2.7400	2.7400	-3.860%	119,361	+36.131%
2022-02-02	2.9600	3.0100	2.7800	2.8500	-2.730%	139,045	+30.877%
2022-02-01	2.8700	2.9900	2.7900	2.9300	+2.091%	97,721	+27.304%
2022-01-31	2.6900	2.8800	2.6800	2.8700	+9.542%	202,379	+29.965%
2022-01-28	2.5500	2.6700	2.4300	2.6200	+5.645%	133,919	+42.366%
2022-01-27	2.5900	2.6900	2.4700	2.4800	-2.745%	193,736	+50.403%
2022-01-26	2.7800	2.7800	2.5300	2.5500	-3.409%	242,882	+46.275%
2022-01-25	2.8500	2.8500	2.6300	2.6400	-7.368%	128,972	+41.288%
2022-01-24	2.6391	2.8600	2.4700	2.8500	+4.396%	313,034	+30.877%
2022-01-21	2.8500	2.8500	2.6800	2.7300	-5.862%	324,851	+36.630%
2022-01-20	3.0900	3.1300	2.8700	2.9000	-3.974%	468,683	+28.621%
2022-01-19	3.1400	3.2000	3.0200	3.0200	-3.514%	159,873	+23.510%
2022-01-18	3.1800	3.2210	3.1019	3.1300	-2.795%	193,822	+19.169%
2022-01-14	3.2800	3.2814	3.0700	3.2200	-0.617%	209,694	+15.839%
2022-01-13	3.4800	3.5000	3.2400	3.2400	-4.706%	210,316	+15.123%
2022-01-12	3.4600	3.6000	3.4000	3.4000	-0.585%	147,112	+9.706%
2022-01-11	3.4200	3.5100	3.3442	3.4200	+0.885%	99,951	+9.064%
2022-01-10	3.3800	3.4350	3.2100	3.3900	-0.294%	370,493	+10.029%
2022-01-07	3.4500	3.5229	3.3300	3.4000	-1.163%	97,619	+9.706%
2022-01-06	3.4600	3.5400	3.3385	3.4400	-1.433%	131,539	+8.430%
2022-01-05	3.8100	3.8600	3.4500	3.4900	-8.639%	186,135	+6.877%
2022-01-04	3.8200	3.8720	3.6286	3.8200	-0.779%	306,782	-2.356%
2022-01-03	3.7700	3.9200	3.7700	3.8500	+2.394%	192,194	-3.117%
2021-12-31	3.9800	3.9800	3.7600	3.7600	-5.528%	380,997	-0.798%
2021-12-30	3.5100	4.0300	3.5100	3.9800	+12.113%	575,080	-6.281%
2021-12-29	3.7100	3.7700	3.4900	3.5500	-1.389%	455,170	+5.070%
2021-12-28	3.6800	3.7700	3.5500	3.6000	-2.965%	224,420	+3.611%
2021-12-27	3.9350	3.9350	3.5692	3.7100	-1.592%	396,719	+0.539%
2021-12-23	3.5900	3.7800	3.4300	3.7700	+5.899%	305,183	-1.061%
2021-12-22	3.5400	3.5700	3.4555	3.5600	+0.850%	166,637	+4.775%
2021-12-21	3.4200	3.5300	3.3201	3.5300	+3.519%	177,694	+5.666%
2021-12-20	3.0400	3.4500	3.0100	3.4100	+9.646%	651,259	+9.384%
2021-12-17	3.0100	3.1500	2.9300	3.1100	+1.634%	269,588	+19.936%
2021-12-16	3.2200	3.2800	3.0147	3.0600	-4.075%	263,825	+21.895%
2021-12-15	3.1000	3.2145	2.9600	3.1900	+1.917%	262,679	+16.928%
2021-12-14	3.1400	3.1900	3.0500	3.1300	-1.572%	205,977	+19.169%
2021-12-13	3.2800	3.2910	3.1100	3.1800	-3.049%	213,096	+17.296%
2021-12-10	3.4650	3.5007	3.2600	3.2800	-4.928%	216,509	+13.720%
2021-12-09	3.6000	3.6500	3.4300	3.4500	-4.432%	215,121	+8.116%
2021-12-08	3.5800	3.6300	3.4900	3.6100	+0.557%	165,679	+3.324%
2021-12-07	3.3900	3.6300	3.3700	3.5900	+7.164%	227,736	+3.900%
2021-12-06	3.1500	3.3900	3.1000	3.3500	+3.715%	328,676	+11.343%
2021-12-03	3.3600	3.3700	3.1500	3.2300	-3.293%	292,201	+15.480%
2021-12-02	3.2700	3.4299	3.2700	3.3400	+1.520%	231,049	+11.677%
2021-12-01	3.6300	3.6400	3.2800	3.2900	-7.324%	330,449	+13.374%
2021-11-30	3.5205	3.6500	3.4000	3.5500	-1.662%	289,572	+5.070%
2021-11-29	3.7500	3.7500	3.5200	3.6100	-1.366%	176,760	+3.324%
2021-11-26	3.7100	3.7500	3.6100	3.6600	-4.188%	174,991	+1.913%
2021-11-24	3.7100	3.8400	3.5817	3.8200	+4.658%	218,629	-2.356%
2021-11-23	3.6200	3.7700	3.5200	3.6500	+1.108%	508,039	+2.192%
2021-11-22	3.7700	3.8300	3.5531	3.6100	-5.249%	460,493	+3.324%
2021-11-19	3.8100	3.9500	3.7500	3.8100	0.000%	453,667	-2.100%
2021-11-18	3.9700	4.0050	3.6500	3.8100	-3.299%	678,183	-2.100%
2021-11-17	3.9200	4.0900	3.9000	3.9400	+0.254%	367,647	-5.330%
2021-11-16	4.1300	4.1300	3.9100	3.9300	-4.380%	432,438	-5.089%
2021-11-15	4.2400	4.2600	4.0600	4.1100	-2.143%	279,612	-9.246%
2021-11-12	4.0100	4.2100	3.9600	4.2000	+4.738%	524,951	-11.190%
2021-11-11	4.0000	4.0500	3.9600	4.0100	+1.263%	568,574	-6.983%
2021-11-10	4.1000	4.1450	3.9500	3.9600	-4.348%	658,926	-5.808%
2021-11-09	4.1000	4.1900	3.9300	4.1400	-0.241%	1,126,513	-9.903%
2021-11-08	4.4500	4.5000	4.1300	4.1500	-5.467%	1,173,742	-10.120%
2021-11-05	4.3000	4.6800	4.2500	4.3900	+2.810%	1,077,991	-15.034%
2021-11-04	4.8000	4.9400	4.2100	4.2700	-11.411%	1,572,148	-12.646%
2021-11-03	5.6500	5.9400	4.7500	4.8200	-26.187%	2,717,601	-22.614%
2021-11-02	6.9300	6.9300	6.3900	6.5300	-5.636%	442,971	-42.879%
2021-11-01	6.4100	6.9800	6.3832	6.9200	+8.125%	490,396	-46.098%
2021-10-29	6.5200	6.5600	6.3200	6.4000	-2.439%	252,197	-41.719%
2021-10-28	6.4800	6.7000	6.2600	6.5600	+2.983%	270,947	-43.140%
2021-10-27	6.3200	6.6733	6.2900	6.3700	+1.111%	240,112	-41.444%
2021-10-26	6.4500	6.4937	6.2700	6.3000	-2.174%	203,298	-40.794%

.dark-mode .HTRqRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTRqRm{ color: #333333; background-color: white; border: 2px solid #333333; }ATYAcuityAds Holdings Inc. Common Sharesstock NASDAQ

ATY
AcuityAds Holdings Inc. Common Shares
stock NASDAQ