ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 128.00 | 128.20 | 127.55 | 127.55 | 127.55 | 5,449 |
| 2022-06-01 | 129.95 | 130.00 | 127.70 | 128.00 | 128.00 | 89 |
| 2022-05-31 | 129.00 | 129.95 | 127.50 | 129.95 | 129.95 | 5,293 |
| 2022-05-30 | 130.20 | 130.20 | 128.80 | 129.00 | 129.00 | 538 |
| 2022-05-27 | 135.00 | 135.00 | 127.65 | 130.20 | 130.20 | 8,434 |
| 2022-05-26 | 136.40 | 136.40 | 132.70 | 135.00 | 135.00 | 254 |
| 2022-05-25 | 134.00 | 136.40 | 132.25 | 136.40 | 136.40 | 347 |
| 2022-05-24 | 134.90 | 135.00 | 131.35 | 134.00 | 134.00 | 237 |
| 2022-05-23 | 130.50 | 136.95 | 130.50 | 134.90 | 134.90 | 403 |
| 2022-05-20 | 138.45 | 138.45 | 130.50 | 130.50 | 130.50 | 3,794 |
| 2022-05-19 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 0 |
| 2022-05-18 | 135.30 | 138.75 | 131.65 | 138.45 | 138.45 | 941 |
| 2022-05-17 | 138.00 | 138.00 | 135.10 | 135.30 | 135.30 | 280 |
| 2022-05-16 | 137.00 | 138.00 | 135.10 | 138.00 | 138.00 | 17,312 |
| 2022-05-13 | 134.15 | 137.00 | 133.00 | 137.00 | 137.00 | 788 |
| 2022-05-12 | 135.80 | 135.80 | 131.55 | 134.15 | 134.15 | 114 |
| 2022-05-11 | 135.00 | 135.80 | 131.00 | 135.80 | 135.80 | 887 |
| 2022-05-10 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 3,198 |
| 2022-05-09 | 140.75 | 140.75 | 138.50 | 139.00 | 139.00 | 195 |
| 2022-05-06 | 139.60 | 140.75 | 138.10 | 140.75 | 140.75 | 277 |
| 2022-05-05 | 140.00 | 144.10 | 139.35 | 139.60 | 139.60 | 909 |
| 2022-05-04 | 139.00 | 140.00 | 136.10 | 140.00 | 140.00 | 1,496 |
| 2022-04-29 | 139.95 | 139.95 | 139.00 | 139.00 | 139.00 | 57,275 |
| 2022-04-28 | 134.05 | 140.00 | 134.05 | 139.95 | 139.95 | 22,199 |
| 2022-04-27 | 136.00 | 136.00 | 133.80 | 134.05 | 134.05 | 850 |
| 2022-04-26 | 133.45 | 136.35 | 133.45 | 136.00 | 136.00 | 15,401 |
| 2022-04-25 | 135.00 | 135.00 | 133.10 | 133.45 | 133.45 | 20,230 |
| 2022-04-22 | 134.00 | 136.90 | 133.00 | 135.00 | 135.00 | 38,511 |
| 2022-04-21 | 133.85 | 136.75 | 133.00 | 134.00 | 134.00 | 2,285 |
| 2022-04-20 | 133.55 | 136.50 | 133.55 | 133.85 | 133.85 | 12,270 |
| 2022-04-19 | 136.00 | 136.00 | 133.55 | 133.55 | 133.55 | 100 |
| 2022-04-18 | 136.90 | 136.90 | 132.00 | 136.00 | 136.00 | 560 |
| 2022-04-15 | 135.00 | 136.90 | 133.10 | 136.90 | 136.90 | 13,072 |
| 2022-04-14 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 75,107 |
| 2022-04-13 | 134.00 | 135.80 | 134.00 | 135.00 | 135.00 | 207 |
| 2022-04-12 | 131.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2,991 |
| 2022-04-11 | 130.00 | 131.75 | 130.00 | 131.00 | 131.00 | 1,013 |
| 2022-04-08 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 9,181 |
| 2022-04-07 | 131.80 | 131.80 | 129.00 | 130.00 | 130.00 | 580 |
| 2022-04-06 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 31 |
| 2022-04-05 | 129.00 | 131.80 | 129.00 | 131.80 | 131.80 | 316 |
| 2022-04-04 | 131.00 | 131.85 | 129.00 | 129.00 | 129.00 | 55 |
| 2022-04-01 | 126.15 | 132.00 | 126.15 | 131.00 | 131.00 | 11,074 |
| 2022-03-31 | 128.00 | 128.90 | 125.70 | 126.15 | 126.15 | 7,919 |
| 2022-03-30 | 128.90 | 128.90 | 128.00 | 128.00 | 128.00 | 204 |
| 2022-03-29 | 127.00 | 129.45 | 125.50 | 128.90 | 128.90 | 794 |
| 2022-03-28 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 377 |
| 2022-03-25 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 15,045 |
| 2022-03-24 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 31,454 |
| 2022-03-23 | 131.00 | 132.00 | 125.00 | 125.00 | 125.00 | 13,834 |
| 2022-03-22 | 132.50 | 132.50 | 130.00 | 131.00 | 131.00 | 2,130 |
| 2022-03-21 | 131.00 | 132.50 | 129.50 | 132.50 | 132.50 | 6,172 |
| 2022-03-18 | 130.05 | 135.00 | 130.00 | 131.00 | 131.00 | 25,933 |
| 2022-03-17 | 128.35 | 133.50 | 128.35 | 130.05 | 130.05 | 34,265 |
| 2022-03-16 | 131.00 | 131.00 | 128.30 | 128.35 | 128.35 | 414 |
| 2022-03-15 | 134.00 | 134.00 | 130.10 | 131.00 | 131.00 | 2,838 |
| 2022-03-14 | 132.00 | 134.90 | 132.00 | 134.00 | 134.00 | 1,025 |
| 2022-03-11 | 127.00 | 134.00 | 127.00 | 132.00 | 132.00 | 7,595 |
| 2022-03-10 | 131.05 | 135.90 | 127.00 | 127.00 | 127.00 | 8,412 |
| 2022-03-09 | 132.00 | 134.00 | 125.00 | 131.05 | 131.05 | 3,724 |
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.