Historical Stock Price
| Home |
| Free Dividend Report |
| ATML Dividend History |
| ATML Historical Stock Prices |
| Preferred Stock Newsletter |
| ATML Options Chain |
| Stock Message Boards |
ATML (ATML) has the following price history information. Looking back at ATML historical stock prices for the last five trading days, on March 29, 2016, ATML opened at $8.10, traded as high as $8.14 and as low as $8.09, and closed at $8.14. Trading volume was a total of 4.03M shares. On March 30, 2016, ATML opened at $8.12, traded as high as $8.14 and as low as $8.12, and closed at $8.14. Trading volume was a total of 3.28M shares. On March 31, 2016, ATML opened at $8.14, traded as high as $8.14 and as low as $8.12, and closed at $8.12. Trading volume was a total of 3.94M shares. On April 01, 2016, ATML opened at $8.12, traded as high as $8.14 and as low as $8.12, and closed at $8.12. Trading volume was a total of 5.91M shares. On April 04, 2016, ATML opened at $8.13, traded as high as $8.15 and as low as $8.12, and closed at $8.14. Trading volume was a total of 14.02M shares.
ATML Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ATML shares, starting with a $10,000 purchase of ATML, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/04/2016 | ||
| Start price/share: | $7.80 | ||
| End price/share: | $8.14 | ||
| Starting shares: | 1,282.05 | ||
| Ending shares: | 1,299.77 | ||
| Dividends reinvested/share: | $0.12 | ||
| Total return: | 5.80% | ||
| Average Annual Total Return: | 2.95% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,579.30 | ||
| Years: | 1.94 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/04/2016 | ||
| Start price/share: | $7.80 | ||
| End price/share: | $8.14 | ||
| Dividends collected/share: | $0.12 | ||
| Total return: | 5.90% | ||
| Average Annual Total Return: | 3.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,589.26 | ||
| Years: | 1.94 | ||
 | |||||
| ATML Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/29/2016 | $8.10 | $8.14 | $8.09 | $8.14 | 4.03M |
| 03/30/2016 | $8.12 | $8.14 | $8.12 | $8.14 | 3.28M |
| 03/31/2016 | $8.14 | $8.14 | $8.12 | $8.12 | 3.94M |
| 04/01/2016 | $8.12 | $8.14 | $8.12 | $8.12 | 5.91M |
| 04/04/2016 | $8.13 | $8.15 | $8.12 | $8.14 | 14.02M |
|
| About ATML |
| Atmel is a designer, developer and supplier of microcontrollers, which are self-contained computers-on-a-chip. Co. has four operating segments: Microcontrollers, which includes Co.'s general purpose microcontroller and microprocessor families, AVR® 8-bit and 32-bit products, and ARM® based products; Nonvolatile Memories, which includes electrically erasable programmable read-only and erasable programmable read-only memory devices; Automotive, which includes devices for automotive electronics, including products using radio frequency technology; and Multi-Market and Other, which includes application specific and standard products for aerospace applications and products. |
| ATML Historical Closing Prices | |
| Date | Close |
| 03/29/2016 | $8.14 |
| 03/30/2016 | $8.14 |
| 03/31/2016 | $8.12 |
| 04/01/2016 | $8.12 |
| 04/04/2016 | $8.14 |
| Technology Historical Prices |
| ATML is categorized under the Technology sector; below are some other companies in the same sector:
ATMR Historical Stock Prices
|
Free ATML Email Alerts:
ATML Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.