ATIF Stock Price History
NASDAQ: AUCConsumer DiscretionaryProfessional ServicesUSD
9.19+0.04 (+0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AUC price history at a glance
The price history for ATIF (AUC) on this page begins on April 29, 2019, when the stock closed at $89.10; it most recently closed at $9.19 on October 5, 2026. The highest price in this record is $101.70, reached on August 30, 2021; the latest close is 91.0% below that peak. Across the 6 complete calendar years in the table, AUC finished higher in 2 and lower in 4. Its best year was 2021 (+246.2%) and its worst was 2025 (-73.6%).
Over roughly 7 years the share price changed -89.7%, a -26.3% compound annual price return (excluding dividends). In the last 12 months alone, AUC has gained 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $101.70
- Date of high
- Aug 30, 2021
- Low since 2019
- $4.14
- Date of low
- Mar 16, 2026
- 52-week high
- $10.88
- 52-week low
- $4.14
- IPO year
- 2019
- Last close
- $9.19
AUC returns
1 week
+6.00%
1 month
+26.93%
3 months
+24.86%
6 months
+10.06%
Year to date
+62.08%
1 year
+1.49%
3 years
-61.90%
5 years
-88.15%
AUC price return, excluding dividends.
AUC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.19 | +33.19% |
| 2025 | 6.90 | -73.56% |
| 2024 | 26.10 | +38.76% |
| 2023 | 18.81 | -53.35% |
| 2022 | 40.32 | -30.43% |
| 2021 | 57.96 | +246.24% |
| 2020 | 16.74 | -51.03% |
| 2019* | 34.18 | -61.64% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
AUC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.16 | 9.40 | 8.21 | 9.19 | +0.44% | |
| 8.62 | 9.20 | 7.97 | 9.15 | +6.64% | |
| 8.67 | 8.67 | 8.58 | 8.58 | -1.49% | |
| 8.49 | 8.71 | 8.33 | 8.71 | +3.08% | |
| 8.50 | 8.50 | 8.45 | 8.45 | -2.54% | |
| 9.16 | 9.16 | 8.24 | 8.67 | -4.20% | |
| 9.10 | 9.10 | 8.82 | 9.05 | -0.77% | |
| 8.92 | 9.15 | 8.92 | 9.12 | -0.87% | |
| 9.29 | 9.29 | 8.40 | 9.20 | -0.86% | |
| 8.87 | 9.28 | 8.49 | 9.28 | +9.43% | |
| 8.97 | 8.97 | 7.99 | 8.48 | -4.72% | |
| 8.86 | 8.90 | 8.18 | 8.90 | +1.48% | |
| 9.00 | 9.00 | 7.01 | 8.77 | -4.67% | |
| 8.45 | 9.20 | 7.92 | 9.20 | +20.10% | |
| 9.33 | 9.33 | 7.66 | 7.66 | -17.90% | |
| 7.05 | 9.33 | 7.05 | 9.33 | +39.46% | |
| 6.66 | 6.69 | 6.66 | 6.69 | -3.88% | |
| 6.95 | 7.05 | 6.95 | 6.96 | +4.04% | |
| 6.86 | 7.09 | 6.69 | 6.69 | -6.43% | |
| 7.21 | 7.50 | 7.10 | 7.15 | +2.14% | |
| 7.24 | 7.24 | 6.88 | 7.00 | -3.71% | |
| 6.66 | 7.41 | 6.66 | 7.27 | +0.41% | |
| 7.01 | 7.29 | 6.27 | 7.24 | +3.87% | |
| 5.97 | 7.12 | 5.97 | 6.97 | +12.06% | |
| 6.12 | 6.40 | 6.08 | 6.22 | -1.58% | |
| 6.50 | 6.85 | 6.31 | 6.32 | +0.32% | |
| 6.80 | 7.31 | 6.30 | 6.30 | -5.98% | |
| 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | |
| 6.80 | 6.80 | 6.65 | 6.70 | -1.46% | |
| 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | |
| 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | |
| 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | |
| 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | |
| 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | |
| 6.80 | 6.80 | 6.80 | 6.80 | +6.92% | |
| 6.19 | 6.36 | 6.19 | 6.36 | -8.88% | |
| 6.98 | 6.98 | 6.98 | 6.98 | 0.00% | |
| 6.71 | 6.98 | 6.71 | 6.98 | 0.00% | |
| 6.98 | 6.98 | 6.98 | 6.98 | 0.00% | |
| 6.98 | 6.98 | 6.98 | 6.98 | +4.33% | |
| 7.01 | 7.01 | 6.50 | 6.69 | +2.26% | |
| 6.54 | 6.54 | 6.54 | 6.54 | +0.65% | |
| 6.20 | 6.99 | 6.20 | 6.50 | -2.40% | |
| 6.71 | 6.71 | 6.32 | 6.66 | -4.86% | |
| 7.06 | 7.06 | 6.66 | 7.00 | -0.85% | |
| 7.06 | 7.06 | 7.06 | 7.06 | +8.12% | |
| 6.36 | 6.75 | 6.36 | 6.53 | +6.18% | |
| 6.77 | 6.80 | 6.15 | 6.15 | -13.26% | |
| 6.69 | 7.09 | 6.68 | 7.09 | -1.39% | |
| 7.97 | 8.00 | 6.00 | 7.19 | -1.51% | |
| 7.19 | 7.30 | 7.19 | 7.30 | +3.84% | |
| 6.69 | 7.97 | 5.83 | 7.03 | -5.64% | |
| 7.11 | 7.45 | 7.00 | 7.45 | -5.70% | |
| 7.90 | 7.90 | 7.90 | 7.90 | -1.13% | |
| 7.99 | 7.99 | 7.99 | 7.99 | 0.00% | |
| 7.99 | 7.99 | 7.99 | 7.99 | 0.00% | |
| 7.80 | 7.99 | 7.80 | 7.99 | +1.01% | |
| 7.91 | 7.91 | 7.91 | 7.91 | -1.74% | |
| 8.00 | 8.20 | 8.00 | 8.05 | +1.39% | |
| 7.75 | 8.42 | 7.74 | 7.94 | -0.13% | |
| 7.98 | 8.45 | 7.95 | 7.95 | -5.92% | |
| 7.82 | 8.45 | 7.64 | 8.45 | +7.92% | |
| 7.52 | 7.83 | 7.52 | 7.83 | +7.17% | |
| 7.35 | 7.35 | 7.09 | 7.31 | -0.73% | |
| 7.41 | 7.48 | 7.06 | 7.36 | -0.94% | |
| 7.46 | 7.46 | 7.20 | 7.43 | -4.74% | |
| 8.09 | 8.09 | 7.53 | 7.80 | -3.58% | |
| 7.94 | 8.13 | 7.60 | 8.09 | +1.12% | |
| 8.44 | 8.44 | 8.00 | 8.00 | -1.48% | |
| 7.81 | 8.50 | 7.70 | 8.12 | -0.12% | |
| 7.81 | 8.13 | 7.60 | 8.13 | +10.28% | |
| 7.37 | 7.37 | 7.37 | 7.37 | -4.14% | |
| 7.82 | 7.82 | 7.20 | 7.69 | -9.74% | |
| 5.89 | 8.58 | 5.89 | 8.52 | +31.08% | |
| 6.09 | 6.55 | 5.87 | 6.50 | +0.93% | |
| 6.80 | 6.80 | 6.40 | 6.44 | +3.04% | |
| 5.84 | 8.01 | 5.84 | 6.25 | +4.17% | |
| 6.15 | 6.50 | 5.82 | 6.00 | -4.91% | |
| 6.34 | 6.34 | 6.31 | 6.31 | +8.79% | |
| 5.77 | 6.43 | 5.69 | 5.80 | 0.00% | |
| 5.87 | 6.00 | 5.75 | 5.80 | -1.19% | |
| 5.88 | 6.00 | 5.87 | 5.87 | -3.77% | |
| 7.00 | 7.50 | 5.74 | 6.10 | -3.33% | |
| 6.25 | 6.45 | 6.00 | 6.31 | -5.68% | |
| 6.69 | 6.69 | 6.69 | 6.69 | 0.00% | |
| 7.00 | 7.00 | 6.69 | 6.69 | -4.43% | |
| 6.60 | 7.00 | 5.41 | 7.00 | -3.45% | |
| 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | |
| 7.31 | 7.35 | 6.30 | 7.25 | -8.71% | |
| 7.70 | 7.94 | 7.66 | 7.94 | +1.04% | |
| 7.86 | 7.86 | 7.86 | 7.86 | -1.75% | |
| 7.70 | 8.00 | 7.70 | 8.00 | +3.90% | |
| 7.41 | 7.70 | 7.41 | 7.70 | -3.75% | |
| 7.63 | 8.00 | 7.63 | 8.00 | +4.64% | |
| 7.15 | 7.65 | 7.15 | 7.65 | +4.58% | |
| 6.76 | 7.31 | 6.76 | 7.31 | +8.22% | |
| 6.99 | 7.44 | 6.76 | 6.76 | -3.50% | |
| 7.44 | 7.52 | 6.86 | 7.00 | -5.41% | |
| 8.20 | 8.22 | 6.95 | 7.40 | -10.03% | |
| 8.44 | 8.61 | 8.15 | 8.23 | -10.69% | |
| 9.21 | 9.25 | 8.90 | 9.21 | +2.91% | |
| 9.20 | 9.50 | 8.70 | 8.95 | -3.56% | |
| 8.20 | 9.37 | 8.20 | 9.28 | +11.81% | |
| 8.00 | 8.35 | 8.00 | 8.30 | +1.22% | |
| 7.53 | 8.20 | 7.53 | 8.20 | -7.03% | |
| 8.35 | 8.90 | 7.97 | 8.82 | +5.63% | |
| 8.24 | 8.73 | 8.24 | 8.35 | +1.33% | |
| 7.59 | 8.36 | 7.59 | 8.24 | +11.50% | |
| 7.37 | 7.39 | 7.37 | 7.39 | -3.96% | |
| 7.26 | 7.70 | 7.26 | 7.70 | -0.97% | |
| 8.61 | 9.00 | 7.77 | 7.77 | -5.82% | |
| 8.25 | 8.25 | 8.25 | 8.25 | 0.00% | |
| 8.29 | 8.29 | 8.25 | 8.25 | -2.02% | |
| 8.73 | 9.10 | 8.42 | 8.42 | -5.55% | |
| 8.92 | 8.92 | 8.92 | 8.92 | 0.00% | |
| 9.04 | 9.04 | 8.56 | 8.92 | -3.83% | |
| 9.27 | 9.27 | 9.27 | 9.27 | +0.11% | |
| 8.48 | 9.26 | 8.48 | 9.26 | +7.05% | |
| 8.30 | 8.65 | 7.58 | 8.65 | +1.53% | |
| 7.50 | 8.66 | 7.50 | 8.52 | +13.00% | |
| 7.08 | 7.54 | 7.08 | 7.54 | +6.35% | |
| 6.98 | 7.09 | 6.97 | 7.09 | +1.43% | |
| 6.49 | 6.99 | 5.91 | 6.99 | +1.45% | |
| 7.00 | 7.28 | 6.89 | 6.89 | -6.89% | |
| 7.55 | 7.73 | 7.40 | 7.40 | -5.13% | |
| 7.10 | 8.50 | 6.84 | 7.80 | -6.59% | |
| 8.04 | 8.35 | 7.98 | 8.35 | +4.37% | |
| 7.25 | 8.00 | 7.03 | 8.00 | +11.73% | |
| 6.04 | 7.58 | 6.03 | 7.16 | +15.11% | |
| 6.34 | 6.34 | 5.67 | 6.22 | +7.24% | |
| 5.00 | 6.66 | 5.00 | 5.80 | -2.11% | |
| 5.86 | 6.24 | 5.27 | 5.93 | -2.87% | |
| 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | |
| 6.04 | 6.35 | 6.04 | 6.10 | -4.09% | |
| 6.36 | 6.36 | 6.36 | 6.36 | 0.00% | |
| 5.87 | 6.36 | 5.87 | 6.36 | +6.53% | |
| 5.52 | 6.10 | 5.52 | 5.97 | -1.97% | |
| 6.23 | 6.31 | 5.95 | 6.09 | +2.53% | |
| 5.37 | 5.94 | 5.36 | 5.94 | +10.61% | |
| 4.78 | 5.38 | 4.44 | 5.37 | +12.34% | |
| 4.30 | 6.39 | 4.18 | 4.78 | +6.70% | |
| 4.59 | 4.59 | 4.14 | 4.48 | -6.08% | |
| 5.19 | 5.19 | 4.30 | 4.77 | -13.24% | |
| 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | |
| 5.57 | 5.57 | 5.50 | 5.50 | -4.96% | |
| 5.79 | 5.79 | 5.79 | 5.79 | -5.01% | |
| 6.20 | 6.20 | 6.08 | 6.09 | -1.30% | |
| 5.99 | 6.31 | 5.96 | 6.17 | -5.08% | |
| 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | |
| 5.98 | 6.50 | 5.90 | 6.50 | -1.96% | |
| 6.63 | 6.63 | 6.63 | 6.63 | 0.00% | |
| 6.63 | 6.63 | 6.63 | 6.63 | +7.11% | |
| 6.27 | 6.28 | 6.19 | 6.19 | -6.92% | |
| 6.66 | 6.66 | 6.65 | 6.65 | 0.00% | |
| 6.99 | 6.99 | 6.32 | 6.65 | -0.75% | |
| 6.55 | 6.90 | 6.55 | 6.70 | +2.37% | |
| 6.49 | 6.80 | 6.48 | 6.55 | +0.08% | |
| 6.54 | 6.54 | 6.54 | 6.54 | -0.91% | |
| 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | |
| 6.27 | 6.60 | 5.80 | 6.60 | 0.00% | |
| 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | |
| 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | |
| 6.17 | 7.00 | 6.17 | 6.60 | +12.24% | |
| 6.00 | 6.10 | 5.88 | 5.88 | -3.61% | |
| 5.90 | 6.10 | 5.70 | 6.10 | +7.77% | |
| 6.57 | 6.57 | 5.66 | 5.66 | -14.24% | |
| 6.69 | 7.44 | 6.33 | 6.60 | -2.94% | |
| 6.17 | 7.40 | 6.04 | 6.80 | +13.71% | |
| 5.98 | 5.98 | 5.98 | 5.98 | -14.33% | |
| 6.96 | 6.98 | 6.96 | 6.98 | +4.65% | |
| 6.29 | 6.90 | 6.29 | 6.67 | +5.87% | |
| 6.30 | 6.30 | 6.30 | 6.30 | -9.87% | |
| 5.74 | 7.00 | 5.74 | 6.99 | +8.37% | |
| 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | |
| 6.75 | 6.75 | 6.45 | 6.45 | -2.45% | |
| 6.98 | 7.48 | 6.01 | 6.61 | -8.17% | |
| 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | |
| 6.80 | 7.29 | 6.80 | 7.20 | +7.46% | |
| 6.65 | 6.70 | 6.65 | 6.70 | -5.11% | |
| 7.06 | 7.06 | 7.06 | 7.06 | 0.00% | |
| 7.00 | 7.06 | 6.95 | 7.06 | -2.07% | |
| 7.01 | 7.21 | 6.88 | 7.21 | +4.49% | |
| 6.90 | 6.90 | 6.90 | 6.90 | -1.50% | |
| 6.76 | 7.01 | 6.76 | 7.01 | +0.07% | |
| 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | |
| 6.71 | 7.10 | 6.71 | 7.10 | +0.57% | |
| 7.06 | 7.06 | 7.06 | 7.06 | +5.69% | |
| 7.01 | 7.30 | 6.68 | 6.68 | -3.75% | |
| 6.94 | 6.94 | 6.94 | 6.94 | +1.97% | |
| 6.81 | 6.81 | 6.81 | 6.81 | -0.50% | |
| 6.99 | 7.00 | 6.70 | 6.84 | +3.56% | |
| 6.44 | 7.00 | 5.57 | 6.61 | +4.51% | |
| 6.69 | 6.70 | 6.32 | 6.32 | -8.41% | |
| 5.59 | 6.90 | 5.59 | 6.90 | +21.69% | |
| 5.81 | 6.08 | 5.32 | 5.67 | -4.38% | |
| 5.88 | 6.28 | 5.11 | 5.93 | -12.55% | |
| 7.65 | 7.69 | 6.73 | 6.78 | -12.95% | |
| 7.85 | 8.60 | 7.75 | 7.79 | -2.38% | |
| 8.64 | 8.64 | 7.98 | 7.98 | -7.64% | |
| 8.20 | 8.64 | 8.20 | 8.64 | +8.41% | |
| 8.71 | 9.39 | 7.68 | 7.97 | -2.45% | |
| 7.70 | 8.17 | 7.17 | 8.17 | -3.03% | |
| 7.66 | 8.45 | 7.66 | 8.43 | +14.16% | |
| 7.74 | 7.74 | 7.38 | 7.38 | +2.36% | |
| 7.78 | 7.89 | 7.21 | 7.21 | -9.31% | |
| 7.40 | 8.00 | 7.40 | 7.95 | +7.43% | |
| 7.31 | 7.93 | 7.12 | 7.40 | -2.25% | |
| 6.70 | 7.57 | 6.70 | 7.57 | +13.75% | |
| 6.68 | 6.73 | 6.66 | 6.66 | -0.67% | |
| 6.68 | 6.70 | 6.66 | 6.70 | -0.15% | |
| 6.71 | 6.91 | 6.68 | 6.71 | +0.45% | |
| 6.68 | 6.73 | 6.68 | 6.68 | +0.68% | |
| 6.58 | 6.69 | 6.58 | 6.64 | -0.82% | |
| 6.68 | 6.69 | 6.62 | 6.69 | +1.36% | |
| 6.68 | 6.79 | 6.60 | 6.60 | -2.94% | |
| 7.20 | 7.20 | 6.50 | 6.80 | -5.42% | |
| 6.40 | 7.40 | 6.40 | 7.19 | -1.91% | |
| 7.33 | 7.33 | 7.33 | 7.33 | -2.27% | |
| 7.51 | 7.56 | 7.00 | 7.50 | +3.45% | |
| 7.15 | 7.25 | 7.13 | 7.25 | 0.00% | |
| 6.88 | 7.29 | 6.88 | 7.25 | +5.38% | |
| 6.88 | 6.88 | 6.88 | 6.88 | +0.10% | |
| 6.96 | 6.96 | 6.87 | 6.87 | -1.21% | |
| 7.00 | 7.00 | 6.85 | 6.96 | +0.39% | |
| 7.60 | 7.80 | 6.77 | 6.93 | -11.15% | |
| 7.19 | 7.80 | 7.09 | 7.80 | +1.30% | |
| 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | |
| 8.04 | 8.40 | 8.00 | 8.00 | 0.00% | |
| 8.46 | 8.60 | 7.88 | 8.00 | -5.55% | |
| 8.07 | 8.47 | 8.07 | 8.47 | +4.57% | |
| 7.73 | 8.30 | 7.73 | 8.10 | +5.19% | |
| 8.19 | 8.65 | 7.70 | 7.70 | -4.23% | |
| 8.50 | 8.50 | 8.02 | 8.04 | -5.41% | |
| 8.46 | 8.80 | 8.37 | 8.50 | -0.70% | |
| 8.72 | 9.21 | 8.56 | 8.56 | -4.14% | |
| 8.86 | 9.14 | 8.79 | 8.93 | -4.59% | |
| 8.61 | 9.44 | 8.61 | 9.36 | +8.58% | |
| 8.79 | 8.95 | 8.51 | 8.62 | +1.77% | |
| 8.30 | 8.87 | 8.30 | 8.47 | +1.44% | |
| 8.26 | 8.39 | 8.05 | 8.35 | -0.24% | |
| 8.35 | 8.37 | 8.03 | 8.37 | +0.97% | |
| 8.19 | 8.50 | 7.98 | 8.29 | -2.81% | |
| 8.55 | 8.56 | 8.00 | 8.53 | -1.50% | |
| 8.11 | 8.73 | 8.11 | 8.66 | +0.46% | |
| 8.26 | 8.96 | 8.06 | 8.62 | +2.73% | |
| 8.19 | 8.45 | 8.00 | 8.39 | -1.28% | |
| 8.28 | 8.97 | 7.54 | 8.50 | -19.35% | |
| 8.39 | 10.88 | 8.39 | 10.54 | +28.54% | |
| 8.14 | 9.30 | 8.03 | 8.20 | -5.42% | |
| 8.65 | 9.00 | 8.65 | 8.67 | -0.91% | |
| 8.73 | 8.98 | 8.71 | 8.75 | -3.37% | |
| 9.05 | 9.10 | 8.85 | 9.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUC chart for longer ranges.