ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 116.00 | 118.85 | 115.00 | 116.00 | 116.00 | 605 |
| 2021-12-10 | 114.00 | 116.00 | 113.70 | 116.00 | 116.00 | 6,572 |
| 2021-12-09 | 114.15 | 115.60 | 114.00 | 114.00 | 114.00 | 6,757 |
| 2021-12-08 | 114.50 | 114.50 | 113.50 | 114.15 | 114.15 | 380 |
| 2021-12-07 | 114.90 | 114.90 | 114.00 | 114.50 | 114.50 | 30,040 |
| 2021-12-06 | 114.50 | 114.90 | 113.00 | 114.90 | 114.90 | 1,258 |
| 2021-12-03 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | 28,224 |
| 2021-12-02 | 115.00 | 115.00 | 113.35 | 115.00 | 115.00 | 2,076 |
| 2021-12-01 | 114.00 | 116.80 | 113.10 | 115.00 | 115.00 | 1,019 |
| 2021-11-30 | 114.00 | 114.95 | 112.50 | 114.00 | 114.00 | 884 |
| 2021-11-29 | 116.00 | 116.00 | 110.00 | 114.00 | 114.00 | 7,637 |
| 2021-11-26 | 116.90 | 116.90 | 115.00 | 116.00 | 116.00 | 1,081 |
| 2021-11-25 | 116.95 | 116.95 | 115.10 | 116.90 | 116.90 | 1,385 |
| 2021-11-24 | 114.70 | 117.00 | 114.70 | 116.95 | 116.95 | 702 |
| 2021-11-23 | 117.90 | 117.90 | 114.70 | 114.70 | 114.70 | 118 |
| 2021-11-22 | 117.70 | 118.00 | 115.00 | 117.90 | 117.90 | 623 |
| 2021-11-19 | 115.00 | 118.50 | 115.00 | 117.70 | 117.70 | 11,281 |
| 2021-11-17 | 116.50 | 117.00 | 114.50 | 115.00 | 115.00 | 5,147 |
| 2021-11-16 | 116.40 | 117.80 | 114.50 | 116.50 | 116.50 | 17,637 |
| 2021-11-15 | 114.50 | 116.90 | 114.00 | 116.40 | 116.40 | 802 |
| 2021-11-12 | 115.50 | 117.00 | 114.50 | 114.50 | 114.50 | 1,115 |
| 2021-11-11 | 115.95 | 117.00 | 114.05 | 115.50 | 115.50 | 1,117 |
| 2021-11-10 | 116.90 | 117.00 | 114.00 | 115.95 | 115.95 | 6,552 |
| 2021-11-09 | 117.00 | 117.00 | 114.00 | 116.90 | 116.90 | 932 |
| 2021-11-08 | 117.00 | 117.00 | 115.75 | 117.00 | 117.00 | 41 |
| 2021-11-05 | 117.00 | 117.90 | 116.00 | 117.00 | 117.00 | 4,025 |
| 2021-11-04 | 117.90 | 117.90 | 115.50 | 117.00 | 117.00 | 1,171 |
| 2021-11-03 | 117.50 | 117.95 | 116.50 | 117.90 | 117.90 | 1,193 |
| 2021-11-02 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 1,740 |
| 2021-11-01 | 118.90 | 119.00 | 117.50 | 117.50 | 117.50 | 3,312 |
| 2021-10-29 | 118.50 | 120.90 | 117.30 | 118.90 | 118.90 | 10,571 |
| 2021-10-28 | 121.85 | 121.85 | 118.50 | 118.50 | 118.50 | 4,338 |
| 2021-10-27 | 119.00 | 123.00 | 119.00 | 121.85 | 121.85 | 3,708 |
| 2021-10-26 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 16,315 |
| 2021-10-25 | 116.50 | 119.00 | 115.00 | 117.00 | 117.00 | 6,413 |
| 2021-10-22 | 116.80 | 116.80 | 114.10 | 116.50 | 116.50 | 29,353 |
| 2021-10-21 | 117.75 | 117.75 | 114.00 | 116.80 | 116.80 | 4,697 |
← NewerPage 21 of 21 · 1,237 trading days
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.