ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 132.80 | 133.00 | 130.00 | 132.00 | 132.00 | 640 |
| 2024-07-26 | 131.00 | 132.80 | 130.30 | 132.80 | 132.80 | 7,249 |
| 2024-07-25 | 131.30 | 133.00 | 130.00 | 131.00 | 131.00 | 8,544 |
| 2024-07-24 | 132.90 | 133.30 | 131.25 | 131.30 | 131.30 | 21,078 |
| 2024-07-23 | 133.30 | 133.30 | 129.20 | 132.90 | 132.90 | 63,265 |
| 2024-07-22 | 133.40 | 133.40 | 130.15 | 133.30 | 133.30 | 14 |
| 2024-07-19 | 132.00 | 133.40 | 130.10 | 133.40 | 133.40 | 53 |
| 2024-07-18 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 20,104 |
| 2024-07-17 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 10,998 |
| 2024-07-16 | 130.00 | 134.45 | 130.00 | 130.00 | 130.00 | 82 |
| 2024-07-15 | 134.00 | 134.95 | 130.00 | 130.00 | 130.00 | 3,422 |
| 2024-07-12 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 5,729 |
| 2024-07-11 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 4,036 |
| 2024-07-10 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 613 |
| 2024-07-09 | 130.00 | 130.05 | 129.00 | 129.00 | 129.00 | 386 |
| 2024-07-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 44 |
| 2024-07-05 | 130.00 | 131.90 | 130.00 | 130.00 | 130.00 | 5,783 |
| 2024-07-04 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 9,412 |
| 2024-07-03 | 134.95 | 134.95 | 131.10 | 132.00 | 132.00 | 1,105 |
| 2024-07-02 | 133.00 | 134.95 | 133.00 | 134.95 | 134.95 | 153 |
| 2024-07-01 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 523 |
| 2024-06-28 | 135.00 | 137.90 | 132.00 | 132.00 | 132.00 | 15,292 |
| 2024-06-27 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 2 |
| 2024-06-26 | 139.95 | 139.95 | 137.00 | 137.00 | 137.00 | 27 |
| 2024-06-25 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 0 |
| 2024-06-24 | 130.00 | 139.95 | 130.00 | 139.95 | 139.95 | 1,018 |
| 2024-06-21 | 136.60 | 136.60 | 130.00 | 130.00 | 130.00 | 21,090 |
| 2024-06-20 | 139.00 | 139.00 | 136.60 | 136.60 | 136.60 | 348 |
| 2024-06-19 | 136.40 | 139.00 | 136.40 | 139.00 | 139.00 | 30,005 |
| 2024-06-14 | 138.00 | 138.00 | 136.40 | 136.40 | 136.40 | 19,702 |
| 2024-06-13 | 137.50 | 138.00 | 135.10 | 138.00 | 138.00 | 1,121 |
| 2024-06-12 | 136.50 | 137.50 | 135.00 | 137.50 | 137.50 | 518 |
| 2024-06-11 | 136.70 | 138.00 | 135.25 | 136.50 | 136.50 | 263 |
| 2024-06-10 | 136.70 | 136.80 | 136.70 | 136.70 | 136.70 | 5,694 |
| 2024-06-07 | 136.70 | 137.00 | 136.50 | 136.70 | 136.70 | 771 |
| 2024-06-06 | 137.00 | 137.00 | 135.85 | 136.70 | 136.70 | 25 |
| 2024-06-05 | 137.10 | 138.10 | 137.00 | 137.00 | 137.00 | 22,228 |
| 2024-06-04 | 142.90 | 142.90 | 137.10 | 137.10 | 137.10 | 6,521 |
| 2024-06-03 | 137.50 | 142.90 | 137.50 | 142.90 | 142.90 | 20 |
| 2024-05-31 | 140.00 | 140.00 | 137.50 | 137.50 | 137.50 | 370 |
| 2024-05-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 31 |
| 2024-05-29 | 139.30 | 140.00 | 139.30 | 140.00 | 140.00 | 8 |
| 2024-05-28 | 140.00 | 140.00 | 139.30 | 139.30 | 139.30 | 27 |
| 2024-05-27 | 138.85 | 143.00 | 138.85 | 140.00 | 140.00 | 175,371 |
| 2024-05-24 | 145.00 | 145.00 | 136.00 | 138.85 | 138.85 | 168 |
| 2024-05-23 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 1,700 |
| 2024-05-22 | 144.00 | 145.00 | 138.00 | 138.00 | 138.00 | 2,095 |
| 2024-05-21 | 145.00 | 145.00 | 142.50 | 144.00 | 144.00 | 139 |
| 2024-05-20 | 143.00 | 145.00 | 142.50 | 145.00 | 145.00 | 5,047 |
| 2024-05-17 | 147.55 | 147.55 | 140.00 | 143.00 | 143.00 | 1,693 |
| 2024-05-16 | 147.55 | 147.55 | 144.00 | 147.55 | 147.55 | 1,244 |
| 2024-05-15 | 144.00 | 147.55 | 143.00 | 147.55 | 147.55 | 60 |
| 2024-05-14 | 145.70 | 145.70 | 143.00 | 144.00 | 144.00 | 836 |
| 2024-05-13 | 147.40 | 147.40 | 145.70 | 145.70 | 145.70 | 698 |
| 2024-05-10 | 147.40 | 149.00 | 145.50 | 147.40 | 147.40 | 581 |
| 2024-05-09 | 150.00 | 150.00 | 145.00 | 147.40 | 147.40 | 21,667 |
| 2024-05-08 | 150.00 | 150.00 | 148.20 | 150.00 | 150.00 | 1,906 |
| 2024-05-07 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 1,992 |
| 2024-05-06 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 770 |
| 2024-05-03 | 148.00 | 156.55 | 148.00 | 151.00 | 151.00 | 5,164 |
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.