ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 128.55 | 132.90 | 128.55 | 132.80 | 132.80 | 4,580 |
| 2022-08-25 | 132.00 | 132.00 | 128.55 | 128.55 | 128.55 | 20 |
| 2022-08-24 | 131.50 | 132.00 | 128.00 | 132.00 | 132.00 | 220 |
| 2022-08-23 | 131.50 | 131.50 | 128.35 | 131.50 | 131.50 | 774 |
| 2022-08-22 | 131.50 | 132.00 | 131.50 | 131.50 | 131.50 | 25 |
| 2022-08-19 | 132.00 | 132.00 | 131.50 | 131.50 | 131.50 | 1,181 |
| 2022-08-18 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 101 |
| 2022-08-17 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 806 |
| 2022-08-16 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 20 |
| 2022-08-15 | 130.00 | 133.50 | 128.00 | 133.50 | 133.50 | 1,112 |
| 2022-08-12 | 133.00 | 133.95 | 130.00 | 130.00 | 130.00 | 1,688 |
| 2022-08-11 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 889 |
| 2022-08-10 | 129.00 | 130.00 | 128.05 | 130.00 | 130.00 | 71 |
| 2022-08-09 | 130.00 | 130.00 | 126.15 | 129.00 | 129.00 | 40 |
| 2022-08-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6 |
| 2022-08-05 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 11,563 |
| 2022-08-04 | 129.70 | 129.70 | 126.00 | 126.00 | 126.00 | 107 |
| 2022-08-03 | 129.90 | 129.90 | 126.20 | 129.70 | 129.70 | 39 |
| 2022-08-02 | 129.95 | 129.95 | 126.10 | 129.90 | 129.90 | 73 |
| 2022-08-01 | 130.00 | 130.00 | 126.05 | 129.95 | 129.95 | 47 |
| 2022-07-29 | 128.95 | 130.00 | 128.00 | 130.00 | 130.00 | 1,191 |
| 2022-07-28 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 0 |
| 2022-07-27 | 129.00 | 129.00 | 128.95 | 128.95 | 128.95 | 7 |
| 2022-07-26 | 129.00 | 129.95 | 129.00 | 129.00 | 129.00 | 31 |
| 2022-07-25 | 129.00 | 129.00 | 126.50 | 129.00 | 129.00 | 59 |
| 2022-07-22 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 3,500 |
| 2022-07-21 | 128.00 | 130.00 | 126.10 | 130.00 | 130.00 | 76 |
| 2022-07-20 | 128.00 | 133.00 | 128.00 | 128.00 | 128.00 | 394 |
| 2022-07-19 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 3,429 |
| 2022-07-18 | 130.00 | 132.95 | 130.00 | 130.00 | 130.00 | 1,554 |
| 2022-07-15 | 127.50 | 130.00 | 127.00 | 130.00 | 130.00 | 13,563 |
| 2022-07-14 | 127.40 | 127.50 | 124.10 | 127.50 | 127.50 | 350 |
| 2022-07-13 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0 |
| 2022-07-12 | 125.00 | 127.40 | 125.00 | 127.40 | 127.40 | 35 |
| 2022-07-08 | 125.00 | 128.80 | 125.00 | 125.00 | 125.00 | 3,166 |
| 2022-07-07 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1,579 |
| 2022-07-06 | 120.00 | 120.00 | 119.40 | 120.00 | 120.00 | 558 |
| 2022-07-05 | 119.40 | 123.00 | 119.40 | 120.00 | 120.00 | 2,170 |
| 2022-07-04 | 123.00 | 123.00 | 119.40 | 119.40 | 119.40 | 30 |
| 2022-07-01 | 126.50 | 129.50 | 123.00 | 123.00 | 123.00 | 5,544 |
| 2022-06-30 | 120.10 | 126.50 | 120.10 | 126.50 | 126.50 | 22,577 |
| 2022-06-29 | 122.00 | 125.00 | 118.10 | 120.10 | 120.10 | 6,316 |
| 2022-06-28 | 118.60 | 122.00 | 118.60 | 122.00 | 122.00 | 513 |
| 2022-06-27 | 112.00 | 118.60 | 112.00 | 118.60 | 118.60 | 3,075 |
| 2022-06-24 | 119.00 | 126.10 | 112.00 | 112.00 | 112.00 | 4,820 |
| 2022-06-23 | 124.00 | 126.15 | 119.00 | 119.00 | 119.00 | 7,130 |
| 2022-06-22 | 124.25 | 124.25 | 124.00 | 124.00 | 124.00 | 185 |
| 2022-06-21 | 124.15 | 124.40 | 124.15 | 124.40 | 124.40 | 14,474 |
| 2022-06-20 | 128.00 | 128.00 | 124.00 | 124.15 | 124.15 | 747 |
| 2022-06-17 | 125.50 | 128.00 | 123.05 | 128.00 | 128.00 | 37,663 |
| 2022-06-16 | 124.00 | 126.00 | 120.40 | 125.50 | 125.50 | 31,767 |
| 2022-06-15 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 8,206 |
| 2022-06-14 | 128.20 | 128.20 | 125.00 | 125.00 | 125.00 | 13,774 |
| 2022-06-13 | 128.50 | 129.50 | 125.50 | 128.20 | 128.20 | 52,092 |
| 2022-06-10 | 127.60 | 129.00 | 127.00 | 128.50 | 128.50 | 64,702 |
| 2022-06-09 | 128.95 | 129.50 | 127.60 | 127.60 | 127.60 | 43 |
| 2022-06-08 | 129.00 | 129.00 | 127.55 | 128.95 | 128.95 | 12,035 |
| 2022-06-07 | 129.00 | 129.50 | 127.55 | 129.00 | 129.00 | 10,327 |
| 2022-06-06 | 129.00 | 129.00 | 128.10 | 129.00 | 129.00 | 20,911 |
| 2022-06-03 | 127.55 | 129.50 | 127.55 | 129.00 | 129.00 | 7,106 |
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.