ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 156.60 | 158.60 | 153.00 | 158.60 | 158.60 | 4,670 |
| 2025-10-21 | 150.00 | 156.60 | 149.00 | 156.60 | 156.60 | 20,004 |
| 2025-10-20 | 142.60 | 151.95 | 142.60 | 150.00 | 150.00 | 2,915 |
| 2025-10-17 | 152.90 | 152.90 | 142.60 | 142.60 | 142.60 | 5,082 |
| 2025-10-16 | 148.00 | 152.90 | 145.05 | 152.90 | 152.90 | 7,051 |
| 2025-10-15 | 153.80 | 153.80 | 148.00 | 148.00 | 148.00 | 50 |
| 2025-10-14 | 155.00 | 155.00 | 142.00 | 153.80 | 153.80 | 2,602 |
| 2025-10-13 | 150.20 | 155.00 | 150.20 | 155.00 | 155.00 | 2,134 |
| 2025-10-10 | 154.80 | 154.90 | 150.20 | 150.20 | 150.20 | 2,489 |
| 2025-10-09 | 155.00 | 155.00 | 151.00 | 154.80 | 154.80 | 4,322 |
| 2025-10-08 | 150.50 | 155.00 | 150.50 | 155.00 | 155.00 | 3,625 |
| 2025-10-07 | 155.00 | 156.60 | 150.05 | 150.50 | 150.50 | 2,162 |
| 2025-10-06 | 147.00 | 155.00 | 147.00 | 155.00 | 155.00 | 3,716 |
| 2025-10-03 | 145.00 | 153.90 | 145.00 | 147.00 | 147.00 | 33,761 |
| 2025-10-02 | 144.00 | 145.00 | 138.00 | 145.00 | 145.00 | 9,870 |
| 2025-10-01 | 145.00 | 147.90 | 143.00 | 144.00 | 144.00 | 4,547 |
| 2025-09-30 | 135.00 | 148.45 | 135.00 | 145.00 | 145.00 | 22,534 |
| 2025-09-29 | 148.50 | 154.40 | 135.00 | 135.00 | 135.00 | 2,412 |
| 2025-09-26 | 150.00 | 155.00 | 148.00 | 148.50 | 148.50 | 95,095 |
| 2025-09-25 | 153.00 | 157.00 | 150.00 | 150.00 | 150.00 | 58,031 |
| 2025-09-24 | 154.00 | 158.30 | 153.00 | 153.00 | 153.00 | 15,137 |
| 2025-09-23 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | 9,156 |
| 2025-09-22 | 159.45 | 162.90 | 154.30 | 155.00 | 155.00 | 15,000 |
| 2025-09-19 | 155.50 | 159.45 | 152.35 | 159.45 | 159.45 | 10,202 |
| 2025-09-18 | 155.80 | 155.80 | 152.10 | 155.50 | 155.50 | 2,198 |
| 2025-09-17 | 152.20 | 156.00 | 152.20 | 155.80 | 155.80 | 230 |
| 2025-09-16 | 156.90 | 157.70 | 152.20 | 152.20 | 152.20 | 2,088 |
| 2025-09-15 | 156.00 | 158.00 | 153.00 | 156.90 | 156.90 | 3,929 |
| 2025-09-12 | 158.00 | 158.00 | 155.50 | 156.00 | 156.00 | 223 |
| 2025-09-11 | 158.95 | 158.95 | 154.50 | 158.00 | 158.00 | 1,345 |
| 2025-09-10 | 159.55 | 159.60 | 155.00 | 158.95 | 158.95 | 2,058 |
| 2025-09-09 | 159.60 | 159.60 | 152.10 | 159.55 | 159.55 | 9,345 |
| 2025-09-08 | 160.00 | 160.00 | 157.00 | 159.60 | 159.60 | 6,184 |
| 2025-09-04 | 163.45 | 163.50 | 158.70 | 160.00 | 160.00 | 44,666 |
| 2025-09-03 | 158.00 | 163.45 | 158.00 | 163.45 | 163.45 | 29,130 |
| 2025-09-02 | 157.65 | 159.00 | 157.65 | 158.00 | 158.00 | 8,191 |
| 2025-09-01 | 154.00 | 158.00 | 154.00 | 157.65 | 157.65 | 19,642 |
| 2025-08-29 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 8,274 |
| 2025-08-28 | 154.00 | 154.00 | 152.15 | 154.00 | 154.00 | 2,285 |
| 2025-08-27 | 154.85 | 154.85 | 152.80 | 154.00 | 154.00 | 1,528 |
| 2025-08-26 | 154.00 | 155.00 | 152.50 | 154.85 | 154.85 | 1,780 |
| 2025-08-25 | 154.95 | 155.00 | 154.00 | 154.00 | 154.00 | 7,549 |
| 2025-08-22 | 155.00 | 156.00 | 153.60 | 154.95 | 154.95 | 16,220 |
| 2025-08-19 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 20,209 |
| 2025-08-18 | 162.00 | 162.00 | 157.75 | 160.00 | 160.00 | 2,412 |
| 2025-08-15 | 162.00 | 163.00 | 156.30 | 162.00 | 162.00 | 8,225 |
| 2025-08-13 | 156.00 | 163.00 | 154.10 | 162.00 | 162.00 | 11,120 |
| 2025-08-12 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 12,435 |
| 2025-08-11 | 159.90 | 162.00 | 159.50 | 160.00 | 160.00 | 7,076 |
| 2025-08-08 | 150.00 | 159.90 | 150.00 | 159.90 | 159.90 | 138,904 |
| 2025-08-07 | 150.00 | 152.90 | 146.00 | 150.00 | 150.00 | 29,889 |
| 2025-08-06 | 142.50 | 154.00 | 141.30 | 150.00 | 150.00 | 44,667 |
| 2025-08-05 | 142.70 | 143.00 | 140.20 | 142.50 | 142.50 | 12,470 |
| 2025-08-04 | 140.00 | 142.70 | 138.30 | 142.70 | 142.70 | 4,849 |
| 2025-08-01 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | 9,839 |
| 2025-07-31 | 141.00 | 142.85 | 140.50 | 142.50 | 142.50 | 8,056 |
| 2025-07-29 | 141.00 | 141.00 | 140.50 | 141.00 | 141.00 | 6,060 |
| 2025-07-28 | 140.50 | 141.00 | 140.40 | 141.00 | 141.00 | 1,049 |
| 2025-07-25 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | 11,902 |
| 2025-07-24 | 144.40 | 144.40 | 141.00 | 141.00 | 141.00 | 5,586 |
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.