ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 142.90 | 144.40 | 140.85 | 144.40 | 144.40 | 1,555 |
| 2025-07-22 | 143.00 | 143.00 | 140.50 | 142.90 | 142.90 | 3,340 |
| 2025-07-21 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 2,370 |
| 2025-07-18 | 140.75 | 142.95 | 140.00 | 140.00 | 140.00 | 9,840 |
| 2025-07-17 | 143.90 | 143.90 | 140.75 | 140.75 | 140.75 | 1,302 |
| 2025-07-16 | 143.90 | 143.90 | 143.00 | 143.90 | 143.90 | 3,152 |
| 2025-07-15 | 144.00 | 144.00 | 139.35 | 143.90 | 143.90 | 2,270 |
| 2025-07-14 | 140.00 | 144.00 | 139.00 | 144.00 | 144.00 | 4,594 |
| 2025-07-11 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 10,168 |
| 2025-07-10 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 3,507 |
| 2025-07-09 | 145.00 | 145.00 | 141.90 | 144.00 | 144.00 | 2,234 |
| 2025-07-08 | 141.50 | 145.00 | 140.50 | 145.00 | 145.00 | 2,772 |
| 2025-07-07 | 145.95 | 145.95 | 140.50 | 141.50 | 141.50 | 3,085 |
| 2025-07-04 | 144.00 | 145.95 | 140.50 | 145.95 | 145.95 | 5,538 |
| 2025-07-03 | 140.75 | 144.10 | 140.75 | 144.00 | 144.00 | 1,658 |
| 2025-07-02 | 142.00 | 142.50 | 140.50 | 140.75 | 140.75 | 2,362 |
| 2025-07-01 | 142.00 | 147.00 | 141.40 | 142.00 | 142.00 | 14,155 |
| 2025-06-30 | 150.00 | 150.00 | 142.00 | 142.00 | 142.00 | 46,562 |
| 2025-06-26 | 144.80 | 150.00 | 140.25 | 150.00 | 150.00 | 35,815 |
| 2025-06-25 | 140.00 | 144.80 | 139.35 | 144.80 | 144.80 | 55,239 |
| 2025-06-24 | 139.00 | 143.00 | 139.00 | 140.00 | 140.00 | 120,837 |
| 2025-06-23 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 1,028 |
| 2025-06-20 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 51,103 |
| 2025-06-19 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 6,706 |
| 2025-06-18 | 144.80 | 144.80 | 140.00 | 140.00 | 140.00 | 4,534 |
| 2025-06-17 | 145.00 | 145.00 | 141.20 | 144.80 | 144.80 | 1,622 |
| 2025-06-16 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 4,870 |
| 2025-06-13 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 8,587 |
| 2025-06-12 | 145.00 | 145.50 | 141.00 | 144.00 | 144.00 | 3,082 |
| 2025-06-11 | 145.80 | 146.00 | 143.50 | 145.00 | 145.00 | 6,527 |
| 2025-06-10 | 147.90 | 147.90 | 142.00 | 145.80 | 145.80 | 55,028 |
| 2025-06-06 | 141.20 | 147.90 | 141.20 | 147.90 | 147.90 | 221,694 |
| 2025-06-05 | 142.60 | 146.00 | 141.20 | 141.20 | 141.20 | 26,384 |
| 2025-06-04 | 141.60 | 146.90 | 141.60 | 142.60 | 142.60 | 35,659 |
| 2025-06-03 | 144.50 | 146.20 | 140.00 | 141.60 | 141.60 | 5,562 |
| 2025-06-02 | 137.00 | 147.00 | 137.00 | 144.50 | 144.50 | 22,269 |
| 2025-05-30 | 142.00 | 142.25 | 137.00 | 137.00 | 137.00 | 20,126 |
| 2025-05-29 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2,268 |
| 2025-05-28 | 139.05 | 141.50 | 139.00 | 140.00 | 140.00 | 8,984 |
| 2025-05-27 | 140.10 | 142.00 | 138.00 | 139.05 | 139.05 | 88,223 |
| 2025-05-26 | 141.00 | 141.00 | 140.00 | 140.10 | 140.10 | 277 |
| 2025-05-23 | 142.45 | 142.45 | 138.20 | 141.00 | 141.00 | 3,105 |
| 2025-05-22 | 138.00 | 142.45 | 138.00 | 142.45 | 142.45 | 45,238 |
| 2025-05-21 | 138.50 | 141.50 | 138.00 | 138.00 | 138.00 | 25,020 |
| 2025-05-20 | 138.20 | 141.50 | 138.20 | 138.50 | 138.50 | 48,722 |
| 2025-05-19 | 137.25 | 142.95 | 137.25 | 138.20 | 138.20 | 1,429 |
| 2025-05-16 | 141.00 | 143.80 | 137.25 | 137.25 | 137.25 | 21,809 |
| 2025-05-15 | 141.00 | 144.00 | 141.00 | 141.00 | 141.00 | 12,051 |
| 2025-05-14 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 53,678 |
| 2025-05-13 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2,086 |
| 2025-05-12 | 140.00 | 145.00 | 137.00 | 145.00 | 145.00 | 26,257 |
| 2025-05-09 | 138.90 | 140.00 | 135.00 | 140.00 | 140.00 | 31,823 |
| 2025-05-08 | 140.00 | 140.00 | 136.10 | 138.90 | 138.90 | 35,944 |
| 2025-05-07 | 141.90 | 142.00 | 136.80 | 140.00 | 140.00 | 56,451 |
| 2025-05-06 | 135.00 | 144.00 | 135.00 | 141.90 | 141.90 | 16,531 |
| 2025-05-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,131 |
| 2025-05-02 | 131.00 | 136.00 | 131.00 | 135.00 | 135.00 | 24,700 |
| 2025-04-30 | 132.00 | 133.50 | 131.00 | 131.00 | 131.00 | 27,872 |
| 2025-04-29 | 133.60 | 133.80 | 131.00 | 132.00 | 132.00 | 166 |
| 2025-04-28 | 134.00 | 134.00 | 130.25 | 133.60 | 133.60 | 675 |
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.