ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 144.00 | 152.00 | 140.50 | 148.00 | 148.00 | 22,607 |
| 2024-04-30 | 140.05 | 144.00 | 137.30 | 144.00 | 144.00 | 84,916 |
| 2024-04-29 | 140.05 | 145.00 | 140.00 | 140.05 | 140.05 | 6,677 |
| 2024-04-26 | 133.90 | 140.05 | 133.60 | 140.05 | 140.05 | 140,775 |
| 2024-04-25 | 132.00 | 133.90 | 132.00 | 133.90 | 133.90 | 2,107 |
| 2024-04-24 | 133.00 | 133.00 | 131.20 | 132.00 | 132.00 | 219 |
| 2024-04-23 | 134.50 | 134.50 | 131.30 | 133.00 | 133.00 | 1,029 |
| 2024-04-22 | 135.50 | 135.50 | 131.50 | 134.50 | 134.50 | 420 |
| 2024-04-19 | 134.00 | 135.50 | 131.00 | 135.50 | 135.50 | 2,223 |
| 2024-04-18 | 133.25 | 134.00 | 133.00 | 134.00 | 134.00 | 1,052 |
| 2024-04-17 | 133.00 | 133.25 | 133.00 | 133.25 | 133.25 | 3,814 |
| 2024-04-16 | 133.70 | 133.80 | 130.00 | 133.00 | 133.00 | 13,058 |
| 2024-04-15 | 131.00 | 133.70 | 130.00 | 133.70 | 133.70 | 52,295 |
| 2024-04-09 | 126.80 | 131.00 | 123.00 | 131.00 | 131.00 | 23,163 |
| 2024-04-08 | 127.00 | 127.90 | 123.65 | 126.80 | 126.80 | 509 |
| 2024-04-05 | 124.70 | 127.00 | 123.05 | 127.00 | 127.00 | 16,389 |
| 2024-04-04 | 125.00 | 125.00 | 123.50 | 124.70 | 124.70 | 979 |
| 2024-04-03 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 62,238 |
| 2024-04-02 | 123.55 | 124.50 | 123.00 | 123.00 | 123.00 | 2,244 |
| 2024-04-01 | 124.00 | 124.90 | 123.55 | 123.55 | 123.55 | 16,152 |
| 2024-03-29 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 10,473 |
| 2024-03-28 | 123.10 | 124.90 | 123.10 | 124.00 | 124.00 | 15,147 |
| 2024-03-27 | 123.50 | 123.85 | 123.10 | 123.10 | 123.10 | 125,040 |
| 2024-03-26 | 123.60 | 124.00 | 123.00 | 123.50 | 123.50 | 1,362 |
| 2024-03-25 | 123.00 | 123.60 | 123.00 | 123.60 | 123.60 | 9,141 |
| 2024-03-22 | 123.00 | 124.90 | 123.00 | 123.00 | 123.00 | 1,380 |
| 2024-03-21 | 123.00 | 123.05 | 123.00 | 123.00 | 123.00 | 2,482 |
| 2024-03-20 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 5,307 |
| 2024-03-19 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 30,119 |
| 2024-03-18 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,315 |
| 2024-03-15 | 122.00 | 123.00 | 121.75 | 123.00 | 123.00 | 11,633 |
| 2024-03-14 | 122.00 | 122.00 | 121.70 | 122.00 | 122.00 | 41 |
| 2024-03-13 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 85 |
| 2024-03-12 | 123.70 | 123.70 | 123.00 | 123.00 | 123.00 | 5,000 |
| 2024-03-11 | 122.05 | 123.85 | 122.05 | 123.70 | 123.70 | 5,118 |
| 2024-03-08 | 123.00 | 124.00 | 122.05 | 122.05 | 122.05 | 784 |
| 2024-03-07 | 123.00 | 123.00 | 122.10 | 123.00 | 123.00 | 42 |
| 2024-03-06 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 97 |
| 2024-03-05 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 160,480 |
| 2024-03-04 | 123.80 | 124.00 | 122.00 | 122.00 | 122.00 | 209 |
| 2024-03-01 | 121.00 | 124.00 | 121.00 | 123.80 | 123.80 | 81 |
| 2024-02-29 | 123.15 | 124.80 | 121.00 | 121.00 | 121.00 | 3,041 |
| 2024-02-28 | 123.00 | 124.00 | 123.00 | 123.15 | 123.15 | 22,789 |
| 2024-02-27 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 48,650 |
| 2024-02-26 | 124.80 | 125.00 | 122.60 | 125.00 | 125.00 | 21,172 |
| 2024-02-23 | 123.00 | 124.80 | 122.60 | 124.80 | 124.80 | 251,446 |
| 2024-02-22 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 11 |
| 2024-02-21 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 5,741 |
| 2024-02-20 | 122.00 | 124.50 | 122.00 | 122.00 | 122.00 | 8,084 |
| 2024-02-19 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 4,133 |
| 2024-02-16 | 123.00 | 124.00 | 122.65 | 124.00 | 124.00 | 320 |
| 2024-02-15 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 9,499 |
| 2024-02-14 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 878 |
| 2024-02-13 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 1,114 |
| 2024-02-12 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 14,159 |
| 2024-02-09 | 123.00 | 123.95 | 122.25 | 123.00 | 123.00 | 7,241 |
| 2024-02-08 | 124.00 | 124.00 | 122.65 | 123.00 | 123.00 | 818 |
| 2024-02-07 | 124.95 | 124.95 | 123.00 | 124.00 | 124.00 | 1,215 |
| 2024-02-06 | 125.00 | 125.00 | 124.95 | 124.95 | 124.95 | 70 |
| 2024-02-05 | 125.50 | 125.50 | 123.00 | 125.00 | 125.00 | 4,605 |
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.