ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 125.00 | 125.50 | 123.05 | 125.50 | 125.50 | 672 |
| 2024-02-01 | 123.10 | 125.00 | 122.00 | 125.00 | 125.00 | 800 |
| 2024-01-31 | 124.65 | 124.65 | 123.10 | 123.10 | 123.10 | 58 |
| 2024-01-30 | 125.85 | 125.85 | 123.00 | 124.65 | 124.65 | 440,216 |
| 2024-01-29 | 125.00 | 126.00 | 123.00 | 125.85 | 125.85 | 1,505 |
| 2024-01-26 | 125.30 | 125.30 | 124.00 | 125.00 | 125.00 | 4,571 |
| 2024-01-25 | 124.40 | 126.00 | 123.00 | 125.30 | 125.30 | 977 |
| 2024-01-24 | 123.70 | 124.40 | 123.60 | 124.40 | 124.40 | 490 |
| 2024-01-23 | 122.35 | 123.70 | 122.15 | 123.70 | 123.70 | 975 |
| 2024-01-22 | 122.10 | 125.00 | 122.00 | 122.35 | 122.35 | 1,305 |
| 2024-01-19 | 124.90 | 125.00 | 122.00 | 122.10 | 122.10 | 2,954 |
| 2024-01-18 | 122.50 | 125.50 | 122.50 | 124.90 | 124.90 | 130 |
| 2024-01-17 | 125.00 | 125.95 | 122.00 | 122.50 | 122.50 | 951 |
| 2024-01-16 | 123.10 | 125.00 | 123.10 | 125.00 | 125.00 | 33 |
| 2024-01-15 | 124.00 | 124.00 | 123.10 | 123.10 | 123.10 | 100 |
| 2024-01-12 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 2,585 |
| 2024-01-10 | 125.00 | 126.00 | 123.75 | 124.00 | 124.00 | 407 |
| 2024-01-09 | 125.00 | 125.10 | 123.55 | 125.00 | 125.00 | 2,685 |
| 2024-01-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 30 |
| 2024-01-05 | 126.95 | 126.95 | 123.50 | 125.00 | 125.00 | 1,384 |
| 2024-01-04 | 125.00 | 126.95 | 123.70 | 126.95 | 126.95 | 100 |
| 2024-01-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 43 |
| 2024-01-02 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 103 |
| 2023-12-29 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 85,105 |
| 2023-12-28 | 127.00 | 127.70 | 125.00 | 127.00 | 127.00 | 27,237 |
| 2023-12-27 | 125.00 | 128.00 | 123.25 | 127.00 | 127.00 | 70,693 |
| 2023-12-26 | 124.85 | 125.00 | 121.50 | 125.00 | 125.00 | 5,193 |
| 2023-12-25 | 124.95 | 124.95 | 122.00 | 124.85 | 124.85 | 2,114 |
| 2023-12-22 | 124.95 | 124.95 | 121.40 | 124.95 | 124.95 | 15,112 |
| 2023-12-21 | 124.90 | 124.95 | 121.40 | 124.95 | 124.95 | 666 |
| 2023-12-20 | 125.00 | 125.00 | 122.10 | 124.90 | 124.90 | 932 |
| 2023-12-19 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 233 |
| 2023-12-18 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 77,614 |
| 2023-12-15 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 16,227 |
| 2023-12-14 | 121.00 | 121.90 | 118.00 | 121.00 | 121.00 | 6,903 |
| 2023-12-13 | 121.00 | 121.80 | 119.00 | 121.00 | 121.00 | 4,379 |
| 2023-12-12 | 121.90 | 121.90 | 118.40 | 121.00 | 121.00 | 18,876 |
| 2023-12-11 | 121.95 | 122.00 | 120.00 | 121.90 | 121.90 | 704 |
| 2023-12-08 | 121.95 | 121.95 | 118.00 | 121.95 | 121.95 | 12,712 |
| 2023-12-07 | 121.95 | 121.95 | 118.00 | 121.95 | 121.95 | 1,509 |
| 2023-12-06 | 120.00 | 121.95 | 118.10 | 121.95 | 121.95 | 1,268 |
| 2023-12-05 | 121.85 | 121.85 | 120.00 | 120.00 | 120.00 | 72 |
| 2023-12-04 | 121.95 | 121.95 | 120.00 | 121.85 | 121.85 | 55 |
| 2023-12-01 | 121.00 | 121.95 | 115.00 | 121.95 | 121.95 | 20,436 |
| 2023-11-30 | 119.45 | 121.00 | 117.50 | 121.00 | 121.00 | 613 |
| 2023-11-29 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | 0 |
| 2023-11-28 | 122.50 | 122.50 | 119.40 | 119.45 | 119.45 | 328 |
| 2023-11-27 | 122.00 | 122.50 | 119.65 | 122.50 | 122.50 | 339 |
| 2023-11-24 | 121.75 | 122.00 | 119.50 | 122.00 | 122.00 | 10,020 |
| 2023-11-23 | 121.60 | 121.75 | 119.50 | 121.75 | 121.75 | 1,335 |
| 2023-11-22 | 119.80 | 121.60 | 119.80 | 121.60 | 121.60 | 9 |
| 2023-11-21 | 120.00 | 120.00 | 119.80 | 119.80 | 119.80 | 2,922 |
| 2023-11-20 | 121.30 | 121.50 | 119.35 | 120.00 | 120.00 | 5,122 |
| 2023-11-17 | 121.00 | 121.30 | 121.00 | 121.30 | 121.30 | 21,077 |
| 2023-11-16 | 119.55 | 121.30 | 119.55 | 121.00 | 121.00 | 13 |
| 2023-11-15 | 121.80 | 121.80 | 119.20 | 119.55 | 119.55 | 11,724 |
| 2023-11-14 | 121.90 | 121.90 | 121.80 | 121.80 | 121.80 | 10 |
| 2023-11-13 | 120.00 | 121.90 | 119.50 | 121.90 | 121.90 | 45 |
| 2023-11-10 | 121.00 | 121.65 | 120.00 | 120.00 | 120.00 | 10,315 |
| 2023-11-09 | 120.40 | 121.95 | 120.40 | 121.00 | 121.00 | 510 |
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.