ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 65 |
| 2023-02-13 | 120.50 | 120.95 | 117.10 | 117.50 | 117.50 | 546 |
| 2023-02-10 | 118.00 | 120.50 | 116.25 | 120.50 | 120.50 | 4,670 |
| 2023-02-09 | 117.95 | 118.00 | 115.20 | 118.00 | 118.00 | 27,346 |
| 2023-02-08 | 117.90 | 117.95 | 117.90 | 117.95 | 117.95 | 2 |
| 2023-02-07 | 115.15 | 117.95 | 115.10 | 117.90 | 117.90 | 244 |
| 2023-02-06 | 118.00 | 118.00 | 115.10 | 115.15 | 115.15 | 145 |
| 2023-02-03 | 117.90 | 118.00 | 115.00 | 118.00 | 118.00 | 3,160 |
| 2023-02-02 | 117.80 | 117.90 | 115.00 | 117.90 | 117.90 | 7 |
| 2023-02-01 | 117.90 | 117.90 | 114.85 | 117.80 | 117.80 | 30 |
| 2023-01-31 | 118.00 | 118.00 | 117.90 | 117.90 | 117.90 | 10 |
| 2023-01-30 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-01-27 | 114.65 | 118.00 | 114.40 | 118.00 | 118.00 | 434 |
| 2023-01-26 | 114.10 | 117.00 | 114.10 | 114.65 | 114.65 | 82 |
| 2023-01-25 | 119.50 | 119.50 | 114.10 | 114.10 | 114.10 | 154 |
| 2023-01-24 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2023-01-23 | 114.00 | 119.50 | 114.00 | 119.50 | 119.50 | 28 |
| 2023-01-20 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 14,045 |
| 2023-01-19 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 672 |
| 2023-01-18 | 123.50 | 123.50 | 119.00 | 119.00 | 119.00 | 42 |
| 2023-01-17 | 125.00 | 125.00 | 118.00 | 123.50 | 123.50 | 629 |
| 2023-01-16 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | 40 |
| 2023-01-13 | 119.00 | 125.00 | 114.00 | 125.00 | 125.00 | 14,169 |
| 2023-01-12 | 120.00 | 120.00 | 114.00 | 119.00 | 119.00 | 170 |
| 2023-01-10 | 113.50 | 120.00 | 110.00 | 120.00 | 120.00 | 2,089 |
| 2023-01-09 | 120.00 | 120.00 | 112.85 | 113.50 | 113.50 | 5,590 |
| 2023-01-06 | 114.50 | 120.00 | 111.00 | 120.00 | 120.00 | 21,512 |
| 2023-01-05 | 120.00 | 120.00 | 114.50 | 114.50 | 114.50 | 359 |
| 2023-01-04 | 117.50 | 120.00 | 116.55 | 120.00 | 120.00 | 84 |
| 2023-01-03 | 124.95 | 124.95 | 117.50 | 117.50 | 117.50 | 8,103 |
| 2023-01-02 | 125.00 | 125.00 | 124.95 | 124.95 | 124.95 | 15 |
| 2022-12-30 | 119.40 | 125.00 | 119.40 | 125.00 | 125.00 | 133,831 |
| 2022-12-29 | 127.00 | 127.00 | 119.40 | 119.40 | 119.40 | 15,862 |
| 2022-12-28 | 120.00 | 127.00 | 116.15 | 127.00 | 127.00 | 10,951 |
| 2022-12-27 | 120.00 | 121.50 | 118.00 | 120.00 | 120.00 | 3,053 |
| 2022-12-26 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 230 |
| 2022-12-23 | 125.00 | 126.00 | 120.00 | 120.00 | 120.00 | 3,479 |
| 2022-12-22 | 120.55 | 125.00 | 120.00 | 125.00 | 125.00 | 140 |
| 2022-12-21 | 121.80 | 121.80 | 120.50 | 120.55 | 120.55 | 5,206 |
| 2022-12-20 | 121.60 | 121.80 | 121.60 | 121.80 | 121.80 | 83 |
| 2022-12-19 | 126.00 | 126.00 | 121.50 | 121.60 | 121.60 | 55 |
| 2022-12-16 | 125.75 | 126.00 | 120.75 | 126.00 | 126.00 | 2,017 |
| 2022-12-15 | 123.50 | 125.75 | 118.70 | 125.75 | 125.75 | 854 |
| 2022-12-14 | 123.85 | 123.85 | 118.00 | 123.50 | 123.50 | 1,024 |
| 2022-12-13 | 120.00 | 123.85 | 120.00 | 123.85 | 123.85 | 4 |
| 2022-12-12 | 120.00 | 120.00 | 118.25 | 120.00 | 120.00 | 328 |
| 2022-12-09 | 119.85 | 120.00 | 118.00 | 120.00 | 120.00 | 1,086 |
| 2022-12-08 | 117.50 | 119.85 | 116.00 | 119.85 | 119.85 | 266 |
| 2022-12-07 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 99 |
| 2022-12-06 | 118.90 | 118.90 | 116.00 | 116.00 | 116.00 | 800 |
| 2022-12-05 | 119.90 | 119.95 | 115.80 | 118.90 | 118.90 | 3,515 |
| 2022-12-02 | 119.95 | 119.95 | 115.40 | 119.90 | 119.90 | 2,235 |
| 2022-12-01 | 118.95 | 119.95 | 115.40 | 119.95 | 119.95 | 525 |
| 2022-11-30 | 118.90 | 118.95 | 118.90 | 118.95 | 118.95 | 140 |
| 2022-11-29 | 115.60 | 119.00 | 115.10 | 118.90 | 118.90 | 822 |
| 2022-11-28 | 119.95 | 119.95 | 115.60 | 115.60 | 115.60 | 27 |
| 2022-11-25 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0 |
| 2022-11-24 | 119.95 | 119.95 | 115.75 | 119.95 | 119.95 | 224 |
| 2022-11-23 | 119.95 | 119.95 | 115.70 | 119.95 | 119.95 | 70 |
| 2022-11-22 | 120.00 | 120.00 | 115.60 | 119.95 | 119.95 | 718 |
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.