ATLANTASANAD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	127.00	127.90	125.10	127.90	127.90	32
2023-05-10	124.85	127.00	124.85	127.00	127.00	410
2023-05-09	125.30	125.30	124.50	124.85	124.85	85
2023-05-08	127.00	127.00	125.30	125.30	125.30	5
2023-05-05	127.20	128.95	127.00	127.00	127.00	10,321
2023-05-04	129.80	129.80	125.00	127.20	127.20	5,022
2023-05-03	130.00	130.00	125.00	129.80	129.80	110
2023-05-02	130.00	130.00	130.00	130.00	130.00	10
2023-04-28	128.00	130.00	124.60	130.00	130.00	9,971
2023-04-27	125.00	128.00	125.00	128.00	128.00	2
2023-04-26	129.50	129.50	125.00	125.00	125.00	204
2023-04-25	132.00	132.00	127.00	129.50	129.50	2,015
2023-04-21	127.00	132.00	123.00	132.00	132.00	8,423
2023-04-20	122.00	127.00	122.00	127.00	127.00	2,060
2023-04-19	125.00	125.00	120.25	122.00	122.00	340
2023-04-18	122.00	125.00	122.00	125.00	125.00	20
2023-04-17	129.00	129.00	122.00	122.00	122.00	1,363
2023-04-14	123.00	129.00	119.80	129.00	129.00	3,758
2023-04-13	121.95	123.00	119.65	123.00	123.00	1,115
2023-04-12	122.00	122.00	119.15	121.95	121.95	128
2023-04-11	122.00	122.00	122.00	122.00	122.00	0
2023-04-10	122.35	122.35	122.00	122.00	122.00	272
2023-04-07	122.80	122.80	122.35	122.35	122.35	4,001
2023-04-06	120.50	122.80	120.50	122.80	122.80	1,004
2023-04-05	121.40	121.40	120.50	120.50	120.50	7
2023-04-04	122.95	122.95	118.00	121.40	121.40	8,074
2023-04-03	123.50	123.50	118.15	122.95	122.95	33
2023-03-31	119.00	123.50	118.15	123.50	123.50	22,025
2023-03-30	123.45	123.45	119.00	119.00	119.00	5,391
2023-03-29	123.90	123.90	119.15	123.50	123.50	415
2023-03-28	124.00	124.00	120.50	123.90	123.90	50,995
2023-03-27	124.50	124.50	123.90	124.00	124.00	33
2023-03-24	123.00	124.50	123.00	124.50	124.50	5,132
2023-03-23	121.95	123.00	121.95	123.00	123.00	15
2023-03-22	122.00	122.00	115.50	121.95	121.95	10,872
2023-03-21	120.00	122.00	116.05	122.00	122.00	1,203
2023-03-20	120.00	120.00	120.00	120.00	120.00	0
2023-03-17	119.90	120.00	112.80	120.00	120.00	20,587
2023-03-16	117.95	119.95	117.00	119.90	119.90	47
2023-03-15	119.00	119.00	115.45	117.95	117.95	60,940
2023-03-14	119.55	119.55	118.00	119.00	119.00	129
2023-03-13	120.00	120.00	119.55	119.55	119.55	215
2023-03-10	126.65	126.65	119.55	120.00	120.00	6,008
2023-03-09	126.85	126.85	123.00	126.65	126.65	271
2023-03-08	123.15	128.00	117.50	126.85	126.85	184,508
2023-03-07	131.00	131.00	123.15	123.15	123.15	6,229
2023-03-06	131.85	131.90	131.00	131.00	131.00	101
2023-03-03	132.30	132.30	131.85	131.85	131.85	100
2023-03-02	132.90	132.90	127.50	132.30	132.30	277
2023-03-01	132.90	132.90	132.90	132.90	132.90	0
2023-02-28	128.65	132.90	128.65	132.90	132.90	1,733
2023-02-27	135.00	135.00	127.05	128.65	128.65	160
2023-02-24	132.00	135.00	124.15	135.00	135.00	65,433
2023-02-23	125.00	132.00	121.15	132.00	132.00	1,131
2023-02-22	126.50	126.50	119.00	125.00	125.00	301
2023-02-21	120.60	126.50	120.60	126.50	126.50	582
2023-02-20	125.95	125.95	120.60	120.60	120.60	78
2023-02-17	119.00	125.95	119.00	125.95	125.95	4,518
2023-02-16	121.00	121.00	114.00	119.00	119.00	17,850
2023-02-15	117.00	121.00	117.00	121.00	121.00	75,143

← NewerPage 15 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.