ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 119.45 | 121.95 | 119.40 | 121.00 | 121.00 | 173 |
| 2026-10-14 | 121.90 | 121.90 | 119.05 | 119.45 | 119.45 | 140 |
| 2026-10-13 | 119.00 | 122.00 | 119.00 | 121.90 | 121.90 | 277 |
| 2026-10-12 | 119.00 | 120.00 | 118.10 | 119.00 | 119.00 | 389 |
| 2026-10-09 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | 360 |
| 2026-10-08 | 119.80 | 120.85 | 119.00 | 119.00 | 119.00 | 1,097 |
| 2026-10-07 | 116.50 | 119.80 | 116.50 | 119.80 | 119.80 | 1,248 |
| 2026-10-06 | 120.00 | 121.90 | 116.50 | 116.50 | 116.50 | 4,360 |
| 2026-10-05 | 119.05 | 122.30 | 119.05 | 120.00 | 120.00 | 1,780 |
| 2026-10-02 | 122.30 | 122.30 | 119.05 | 119.05 | 119.05 | 1,136 |
| 2026-10-01 | 120.00 | 122.30 | 119.50 | 122.30 | 122.30 | 679 |
| 2026-09-30 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,130 |
| 2026-09-29 | 120.00 | 123.00 | 119.10 | 123.00 | 123.00 | 499 |
| 2026-09-28 | 120.00 | 123.90 | 120.00 | 120.00 | 120.00 | 2,700 |
| 2026-09-25 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 19,659 |
| 2026-09-24 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 857 |
| 2026-09-23 | 124.30 | 124.90 | 120.35 | 124.00 | 124.00 | 2,981 |
| 2026-09-22 | 123.60 | 124.30 | 123.00 | 124.30 | 124.30 | 40,634 |
| 2026-09-21 | 119.00 | 124.00 | 119.00 | 123.60 | 123.60 | 483 |
| 2026-09-18 | 124.00 | 124.50 | 119.00 | 119.00 | 119.00 | 7,134 |
| 2026-09-17 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-09-16 | 124.00 | 124.95 | 123.00 | 124.00 | 124.00 | 453 |
| 2026-09-15 | 123.00 | 125.35 | 123.00 | 124.00 | 124.00 | 433 |
| 2026-09-14 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | 1,242 |
| 2026-09-11 | 123.70 | 123.80 | 123.00 | 123.00 | 123.00 | 3,319 |
| 2026-09-10 | 124.00 | 124.95 | 123.70 | 123.70 | 123.70 | 1,430 |
| 2026-09-09 | 123.90 | 125.35 | 123.90 | 124.00 | 124.00 | 2,105 |
| 2026-09-08 | 123.10 | 125.85 | 123.10 | 123.90 | 123.90 | 975 |
| 2026-09-07 | 125.00 | 126.20 | 123.10 | 123.10 | 123.10 | 1,096 |
| 2026-09-04 | 122.00 | 126.65 | 122.00 | 125.00 | 125.00 | 24,825 |
| 2026-09-03 | 126.95 | 127.00 | 122.00 | 122.00 | 122.00 | 15,163 |
| 2026-09-02 | 127.00 | 127.00 | 125.50 | 126.95 | 126.95 | 459 |
| 2026-09-01 | 127.00 | 127.90 | 125.00 | 127.00 | 127.00 | 962 |
| 2026-08-31 | 124.15 | 128.50 | 124.15 | 127.00 | 127.00 | 173 |
| 2026-08-28 | 128.00 | 129.00 | 124.15 | 124.15 | 124.15 | 4,196 |
| 2026-08-27 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 267 |
| 2026-08-24 | 127.65 | 130.00 | 126.50 | 128.00 | 128.00 | 2,224 |
| 2026-08-19 | 127.50 | 129.70 | 127.50 | 127.65 | 127.65 | 226 |
| 2026-08-18 | 129.00 | 129.00 | 127.50 | 127.50 | 127.50 | 972 |
| 2026-08-17 | 129.90 | 129.90 | 127.25 | 129.00 | 129.00 | 608 |
| 2026-08-13 | 128.90 | 129.90 | 126.70 | 129.90 | 129.90 | 1,855 |
| 2026-08-12 | 126.60 | 128.90 | 126.60 | 128.90 | 128.90 | 795 |
| 2026-08-11 | 128.90 | 129.00 | 126.50 | 126.60 | 126.60 | 106 |
| 2026-08-10 | 129.00 | 129.00 | 127.00 | 128.90 | 128.90 | 688 |
| 2026-08-07 | 125.00 | 129.75 | 125.00 | 129.00 | 129.00 | 1,368 |
| 2026-08-06 | 124.70 | 125.00 | 124.20 | 125.00 | 125.00 | 554 |
| 2026-08-05 | 124.10 | 124.70 | 124.10 | 124.70 | 124.70 | 495 |
| 2026-08-04 | 123.50 | 124.60 | 123.50 | 124.10 | 124.10 | 122 |
| 2026-08-03 | 123.75 | 124.60 | 123.05 | 123.50 | 123.50 | 316 |
| 2026-07-31 | 123.50 | 124.95 | 123.00 | 123.75 | 123.75 | 1,227 |
| 2026-07-29 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | 1,041 |
| 2026-07-28 | 123.00 | 125.95 | 123.00 | 124.00 | 124.00 | 336 |
| 2026-07-27 | 122.60 | 123.00 | 122.60 | 123.00 | 123.00 | 3,344 |
| 2026-07-24 | 123.00 | 124.00 | 122.60 | 122.60 | 122.60 | 4,248 |
| 2026-07-23 | 122.50 | 124.00 | 122.50 | 123.00 | 123.00 | 13,690 |
| 2026-07-22 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 137 |
| 2026-07-21 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 40,369 |
| 2026-07-20 | 123.00 | 124.95 | 122.90 | 123.00 | 123.00 | 546 |
| 2026-07-17 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | 1,386 |
| 2026-07-16 | 124.45 | 124.95 | 123.00 | 123.00 | 123.00 | 897 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.