ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 120.00 | 123.00 | 119.05 | 120.00 | 120.00 | 1,131 |
| 2023-08-08 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | 1,145 |
| 2023-08-07 | 120.00 | 123.30 | 120.00 | 120.00 | 120.00 | 21 |
| 2023-08-04 | 121.00 | 123.50 | 120.00 | 120.00 | 120.00 | 8,403 |
| 2023-08-03 | 120.50 | 123.00 | 120.50 | 121.00 | 121.00 | 241 |
| 2023-08-02 | 121.00 | 123.40 | 120.50 | 120.50 | 120.50 | 1,142 |
| 2023-08-01 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 15,853 |
| 2023-07-31 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 230 |
| 2023-07-28 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 22,770 |
| 2023-07-27 | 120.70 | 124.00 | 120.00 | 123.00 | 123.00 | 21,027 |
| 2023-07-26 | 120.50 | 120.70 | 120.50 | 120.70 | 120.70 | 40 |
| 2023-07-25 | 120.10 | 120.60 | 120.10 | 120.50 | 120.50 | 160 |
| 2023-07-24 | 120.00 | 121.00 | 120.00 | 120.10 | 120.10 | 1,549 |
| 2023-07-21 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | 2,040 |
| 2023-07-18 | 120.70 | 123.90 | 120.00 | 120.00 | 120.00 | 2,541 |
| 2023-07-17 | 121.00 | 122.00 | 120.70 | 120.70 | 120.70 | 20,750 |
| 2023-07-14 | 122.00 | 124.50 | 121.00 | 121.00 | 121.00 | 3,129 |
| 2023-07-13 | 122.00 | 124.55 | 122.00 | 122.00 | 122.00 | 274 |
| 2023-07-12 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 8,453 |
| 2023-07-11 | 124.50 | 125.00 | 122.10 | 125.00 | 125.00 | 240 |
| 2023-07-10 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 12 |
| 2023-07-07 | 124.95 | 124.95 | 124.50 | 124.50 | 124.50 | 5 |
| 2023-07-06 | 125.00 | 125.00 | 122.00 | 124.95 | 124.95 | 1,976 |
| 2023-07-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 180 |
| 2023-07-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 108 |
| 2023-07-03 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2,049 |
| 2023-06-28 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 6,116 |
| 2023-06-27 | 124.65 | 124.65 | 124.00 | 124.00 | 124.00 | 1,090 |
| 2023-06-26 | 125.00 | 127.80 | 124.65 | 124.65 | 124.65 | 50 |
| 2023-06-23 | 126.00 | 127.80 | 125.00 | 125.00 | 125.00 | 12,226 |
| 2023-06-22 | 126.00 | 128.00 | 125.20 | 126.00 | 126.00 | 10,524 |
| 2023-06-21 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2023-06-20 | 125.70 | 129.50 | 125.70 | 126.00 | 126.00 | 13,180 |
| 2023-06-19 | 125.00 | 125.75 | 125.00 | 125.70 | 125.70 | 680 |
| 2023-06-16 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 10,100 |
| 2023-06-15 | 129.90 | 129.90 | 129.00 | 129.00 | 129.00 | 1,185 |
| 2023-06-14 | 128.90 | 129.95 | 127.15 | 129.90 | 129.90 | 10,858 |
| 2023-06-13 | 129.80 | 129.80 | 127.10 | 128.90 | 128.90 | 221 |
| 2023-06-12 | 132.00 | 132.00 | 125.10 | 129.80 | 129.80 | 34 |
| 2023-06-09 | 131.90 | 132.00 | 130.60 | 132.00 | 132.00 | 16,310 |
| 2023-06-08 | 129.60 | 131.90 | 129.60 | 131.90 | 131.90 | 700 |
| 2023-06-07 | 132.75 | 132.75 | 129.20 | 129.60 | 129.60 | 116 |
| 2023-06-06 | 132.40 | 132.75 | 129.00 | 132.75 | 132.75 | 2,142 |
| 2023-06-05 | 132.50 | 132.90 | 128.65 | 132.40 | 132.40 | 41,865 |
| 2023-06-02 | 128.05 | 132.50 | 128.05 | 132.50 | 132.50 | 4,700 |
| 2023-06-01 | 130.00 | 130.00 | 128.05 | 128.05 | 128.05 | 44 |
| 2023-05-31 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 11,279 |
| 2023-05-30 | 129.50 | 131.00 | 129.00 | 131.00 | 131.00 | 1,035 |
| 2023-05-29 | 130.00 | 131.00 | 129.50 | 129.50 | 129.50 | 2,703 |
| 2023-05-26 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 25,272 |
| 2023-05-25 | 130.00 | 131.00 | 127.35 | 131.00 | 131.00 | 212 |
| 2023-05-24 | 127.10 | 130.00 | 127.10 | 130.00 | 130.00 | 15,025 |
| 2023-05-23 | 129.90 | 129.90 | 127.10 | 127.10 | 127.10 | 60 |
| 2023-05-22 | 129.80 | 129.90 | 127.05 | 129.90 | 129.90 | 173 |
| 2023-05-19 | 128.90 | 129.80 | 127.40 | 129.80 | 129.80 | 1,040 |
| 2023-05-18 | 127.25 | 128.90 | 127.05 | 128.90 | 128.90 | 302 |
| 2023-05-17 | 130.00 | 130.00 | 127.25 | 127.25 | 127.25 | 796 |
| 2023-05-16 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 5,220 |
| 2023-05-15 | 127.10 | 128.50 | 127.00 | 127.00 | 127.00 | 46 |
| 2023-05-12 | 127.90 | 128.00 | 125.70 | 127.10 | 127.10 | 3,843 |
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.