ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 19,709 |
| 2025-04-24 | 130.15 | 132.75 | 130.15 | 131.00 | 131.00 | 12,534 |
| 2025-04-23 | 130.00 | 133.85 | 130.00 | 130.15 | 130.15 | 155,389 |
| 2025-04-22 | 130.10 | 134.00 | 130.00 | 130.00 | 130.00 | 26,733 |
| 2025-04-21 | 132.50 | 134.95 | 130.05 | 130.10 | 130.10 | 52,483 |
| 2025-04-18 | 132.75 | 135.00 | 130.55 | 132.50 | 132.50 | 25,628 |
| 2025-04-17 | 129.75 | 132.75 | 129.75 | 132.75 | 132.75 | 23,161 |
| 2025-04-16 | 129.00 | 132.90 | 129.00 | 129.75 | 129.75 | 23,511 |
| 2025-04-15 | 129.70 | 134.00 | 126.60 | 129.00 | 129.00 | 48,781 |
| 2025-04-14 | 123.00 | 129.70 | 123.00 | 129.70 | 129.70 | 4,711 |
| 2025-04-11 | 128.00 | 130.00 | 123.00 | 123.00 | 123.00 | 32,675 |
| 2025-04-10 | 126.50 | 134.00 | 126.50 | 128.00 | 128.00 | 63,564 |
| 2025-04-09 | 129.90 | 130.00 | 124.00 | 126.50 | 126.50 | 51,681 |
| 2025-04-08 | 123.20 | 130.00 | 123.20 | 129.90 | 129.90 | 11,770 |
| 2025-04-07 | 134.10 | 134.10 | 123.20 | 123.20 | 123.20 | 24,503 |
| 2025-04-04 | 135.00 | 138.00 | 133.50 | 134.10 | 134.10 | 10,234 |
| 2025-04-03 | 138.00 | 139.50 | 135.00 | 135.00 | 135.00 | 21,617 |
| 2025-04-02 | 139.00 | 139.95 | 137.50 | 138.00 | 138.00 | 5,114 |
| 2025-03-28 | 139.00 | 142.95 | 138.00 | 139.00 | 139.00 | 85,606 |
| 2025-03-27 | 138.00 | 139.90 | 136.30 | 139.00 | 139.00 | 10,591 |
| 2025-03-26 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 5,136 |
| 2025-03-25 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 7,707 |
| 2025-03-24 | 141.00 | 144.85 | 139.00 | 139.00 | 139.00 | 36,803 |
| 2025-03-21 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 65,346 |
| 2025-03-20 | 142.00 | 144.00 | 140.50 | 144.00 | 144.00 | 12,505 |
| 2025-03-19 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 93,191 |
| 2025-03-18 | 139.50 | 142.00 | 136.00 | 142.00 | 142.00 | 3,189 |
| 2025-03-17 | 139.95 | 140.00 | 135.00 | 139.50 | 139.50 | 5,207 |
| 2025-03-14 | 140.00 | 141.05 | 139.95 | 139.95 | 139.95 | 132,401 |
| 2025-03-13 | 144.00 | 147.00 | 140.00 | 140.00 | 140.00 | 12,431 |
| 2025-03-12 | 146.00 | 148.90 | 144.00 | 144.00 | 144.00 | 2,295 |
| 2025-03-11 | 147.75 | 149.80 | 145.00 | 146.00 | 146.00 | 718 |
| 2025-03-10 | 150.00 | 150.00 | 145.40 | 147.75 | 147.75 | 3,767 |
| 2025-03-07 | 145.00 | 155.00 | 142.20 | 150.00 | 150.00 | 18,807 |
| 2025-03-06 | 147.60 | 150.90 | 145.00 | 145.00 | 145.00 | 7,890 |
| 2025-03-05 | 147.90 | 150.00 | 147.60 | 147.60 | 147.60 | 1,560 |
| 2025-03-04 | 149.50 | 153.00 | 147.90 | 147.90 | 147.90 | 3,136 |
| 2025-03-03 | 152.90 | 152.90 | 148.55 | 149.50 | 149.50 | 1,890 |
| 2025-02-28 | 153.20 | 153.20 | 147.00 | 152.90 | 152.90 | 12,426 |
| 2025-02-27 | 156.90 | 157.00 | 153.00 | 153.20 | 153.20 | 2,708 |
| 2025-02-26 | 154.90 | 158.00 | 154.90 | 156.90 | 156.90 | 10,038 |
| 2025-02-25 | 154.70 | 155.00 | 154.05 | 154.90 | 154.90 | 5,819 |
| 2025-02-24 | 153.90 | 154.70 | 153.90 | 154.70 | 154.70 | 7,262 |
| 2025-02-21 | 158.00 | 158.00 | 153.10 | 153.90 | 153.90 | 10,503 |
| 2025-02-20 | 156.00 | 158.00 | 153.00 | 158.00 | 158.00 | 65,107 |
| 2025-02-19 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 26,572 |
| 2025-02-18 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,903 |
| 2025-02-17 | 150.00 | 156.90 | 150.00 | 156.00 | 156.00 | 1,638 |
| 2025-02-14 | 154.65 | 159.95 | 150.00 | 150.00 | 150.00 | 36,823 |
| 2025-02-13 | 155.00 | 164.00 | 154.65 | 154.65 | 154.65 | 11,341 |
| 2025-02-12 | 155.25 | 157.00 | 154.75 | 155.00 | 155.00 | 15,190 |
| 2025-02-11 | 159.00 | 159.00 | 155.25 | 155.25 | 155.25 | 11,224 |
| 2025-02-10 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 6,089 |
| 2025-02-07 | 153.50 | 159.00 | 153.50 | 156.00 | 156.00 | 42,542 |
| 2025-02-06 | 152.75 | 154.50 | 152.75 | 153.50 | 153.50 | 27,368 |
| 2025-02-05 | 152.65 | 155.00 | 152.65 | 152.75 | 152.75 | 21,789 |
| 2025-02-04 | 154.00 | 158.95 | 152.20 | 152.65 | 152.65 | 18,178 |
| 2025-02-03 | 155.50 | 158.95 | 154.00 | 154.00 | 154.00 | 2,021 |
| 2025-01-31 | 158.90 | 159.90 | 154.00 | 155.50 | 155.50 | 65,584 |
| 2025-01-30 | 159.20 | 161.00 | 154.00 | 158.90 | 158.90 | 26,444 |
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.