ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 120.00 | 120.00 | 115.60 | 119.95 | 119.95 | 718 |
| 2022-11-21 | 122.50 | 123.00 | 119.35 | 120.00 | 120.00 | 12,155 |
| 2022-11-17 | 119.00 | 122.50 | 115.45 | 122.50 | 122.50 | 460 |
| 2022-11-16 | 115.60 | 119.00 | 115.00 | 119.00 | 119.00 | 372 |
| 2022-11-15 | 119.00 | 119.40 | 115.60 | 115.60 | 115.60 | 1,692 |
| 2022-11-14 | 119.00 | 119.00 | 113.00 | 119.00 | 119.00 | 22 |
| 2022-11-11 | 116.90 | 119.00 | 113.10 | 119.00 | 119.00 | 2,336 |
| 2022-11-10 | 115.00 | 117.00 | 110.05 | 116.90 | 116.90 | 731 |
| 2022-11-09 | 114.55 | 115.50 | 114.55 | 115.00 | 115.00 | 30 |
| 2022-11-08 | 120.00 | 120.00 | 114.55 | 114.55 | 114.55 | 20 |
| 2022-11-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-11-04 | 116.00 | 120.00 | 114.10 | 120.00 | 120.00 | 10,360 |
| 2022-11-03 | 116.00 | 119.60 | 116.00 | 116.00 | 116.00 | 1,141 |
| 2022-11-02 | 119.70 | 119.70 | 116.00 | 116.00 | 116.00 | 1,837 |
| 2022-11-01 | 116.25 | 119.70 | 115.00 | 119.70 | 119.70 | 260 |
| 2022-10-31 | 119.85 | 119.85 | 116.00 | 116.25 | 116.25 | 49 |
| 2022-10-28 | 119.65 | 119.85 | 114.10 | 119.85 | 119.85 | 5,110 |
| 2022-10-27 | 118.95 | 119.70 | 118.95 | 119.65 | 119.65 | 57 |
| 2022-10-26 | 114.50 | 118.95 | 114.50 | 118.95 | 118.95 | 130 |
| 2022-10-25 | 120.00 | 120.00 | 114.50 | 114.50 | 114.50 | 486 |
| 2022-10-24 | 118.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,182 |
| 2022-10-21 | 117.00 | 118.00 | 114.00 | 118.00 | 118.00 | 10,945 |
| 2022-10-20 | 121.70 | 121.95 | 114.45 | 117.00 | 117.00 | 6,416 |
| 2022-10-19 | 123.00 | 123.00 | 121.55 | 121.70 | 121.70 | 263 |
| 2022-10-18 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 15 |
| 2022-10-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1 |
| 2022-10-14 | 125.25 | 128.00 | 123.80 | 128.00 | 128.00 | 8,748 |
| 2022-10-13 | 125.00 | 125.25 | 125.00 | 125.25 | 125.25 | 145 |
| 2022-10-12 | 125.10 | 128.20 | 125.00 | 125.00 | 125.00 | 1,119 |
| 2022-10-11 | 125.60 | 128.95 | 125.10 | 125.10 | 125.10 | 96 |
| 2022-10-07 | 126.00 | 126.00 | 125.60 | 125.60 | 125.60 | 1,372 |
| 2022-10-06 | 127.90 | 127.95 | 125.55 | 126.00 | 126.00 | 1,040 |
| 2022-10-05 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 10 |
| 2022-10-04 | 128.00 | 128.00 | 125.70 | 127.90 | 127.90 | 9,460 |
| 2022-10-03 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 420 |
| 2022-09-30 | 127.00 | 128.00 | 125.05 | 127.00 | 127.00 | 21,000 |
| 2022-09-29 | 127.65 | 129.00 | 125.00 | 127.00 | 127.00 | 32,745 |
| 2022-09-28 | 134.80 | 134.80 | 127.65 | 127.65 | 127.65 | 17,693 |
| 2022-09-27 | 130.50 | 134.90 | 130.50 | 134.80 | 134.80 | 57 |
| 2022-09-26 | 135.00 | 135.00 | 130.50 | 130.50 | 130.50 | 10 |
| 2022-09-23 | 132.00 | 135.00 | 130.10 | 135.00 | 135.00 | 7,418 |
| 2022-09-22 | 132.00 | 135.50 | 131.30 | 132.00 | 132.00 | 5,300 |
| 2022-09-21 | 135.60 | 135.60 | 132.00 | 132.00 | 132.00 | 265 |
| 2022-09-20 | 135.50 | 135.60 | 135.50 | 135.60 | 135.60 | 20 |
| 2022-09-19 | 135.00 | 136.00 | 133.00 | 135.50 | 135.50 | 118 |
| 2022-09-16 | 135.70 | 135.70 | 131.00 | 135.00 | 135.00 | 4,295 |
| 2022-09-15 | 133.00 | 135.70 | 129.10 | 135.70 | 135.70 | 340 |
| 2022-09-14 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 6,142 |
| 2022-09-13 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 918 |
| 2022-09-12 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 3,176 |
| 2022-09-09 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 5,896 |
| 2022-09-08 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,970 |
| 2022-09-07 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 110 |
| 2022-09-06 | 129.50 | 130.00 | 129.50 | 130.00 | 130.00 | 2,002 |
| 2022-09-05 | 132.00 | 132.00 | 129.40 | 129.50 | 129.50 | 95 |
| 2022-09-02 | 130.00 | 132.50 | 129.00 | 132.00 | 132.00 | 1,082 |
| 2022-09-01 | 131.50 | 132.85 | 129.00 | 130.00 | 130.00 | 281 |
| 2022-08-31 | 131.50 | 131.50 | 129.15 | 131.50 | 131.50 | 4,928 |
| 2022-08-30 | 129.15 | 131.50 | 129.15 | 131.50 | 131.50 | 600 |
| 2022-08-29 | 132.80 | 132.80 | 129.15 | 129.15 | 129.15 | 15 |
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.