ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 161.90 | 163.50 | 156.00 | 159.20 | 159.20 | 2,932 |
| 2025-01-28 | 167.80 | 169.45 | 157.00 | 161.90 | 161.90 | 26,832 |
| 2025-01-27 | 165.00 | 168.50 | 165.00 | 167.80 | 167.80 | 14,415 |
| 2025-01-24 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | 38,932 |
| 2025-01-23 | 154.90 | 160.00 | 154.90 | 160.00 | 160.00 | 173,237 |
| 2025-01-22 | 152.05 | 155.00 | 152.05 | 154.90 | 154.90 | 12,023 |
| 2025-01-21 | 153.50 | 158.00 | 152.00 | 152.05 | 152.05 | 66,494 |
| 2025-01-20 | 148.20 | 154.90 | 148.20 | 153.50 | 153.50 | 150,286 |
| 2025-01-17 | 141.00 | 154.45 | 141.00 | 148.20 | 148.20 | 50,219 |
| 2025-01-16 | 143.00 | 145.00 | 139.70 | 141.00 | 141.00 | 27,794 |
| 2025-01-15 | 132.00 | 145.15 | 132.00 | 143.00 | 143.00 | 87,646 |
| 2025-01-13 | 133.00 | 134.70 | 131.00 | 132.00 | 132.00 | 60,243 |
| 2025-01-10 | 131.55 | 134.90 | 131.10 | 133.00 | 133.00 | 49,692 |
| 2025-01-09 | 130.00 | 134.00 | 129.50 | 131.55 | 131.55 | 10,140 |
| 2025-01-08 | 128.10 | 131.85 | 127.80 | 130.00 | 130.00 | 828 |
| 2025-01-07 | 128.00 | 132.00 | 128.00 | 128.10 | 128.10 | 386 |
| 2025-01-06 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 47,107 |
| 2025-01-03 | 125.30 | 130.95 | 125.30 | 130.00 | 130.00 | 49,086 |
| 2025-01-02 | 127.50 | 130.00 | 125.30 | 125.30 | 125.30 | 1,244 |
| 2024-12-31 | 125.00 | 129.95 | 125.00 | 127.50 | 127.50 | 436 |
| 2024-12-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-12-27 | 127.75 | 131.40 | 125.00 | 125.00 | 125.00 | 7,588 |
| 2024-12-26 | 130.00 | 130.00 | 127.75 | 127.75 | 127.75 | 19,317 |
| 2024-12-25 | 128.50 | 130.00 | 128.20 | 130.00 | 130.00 | 46 |
| 2024-12-24 | 128.00 | 130.00 | 128.00 | 128.50 | 128.50 | 5,268 |
| 2024-12-23 | 128.00 | 131.70 | 128.00 | 128.00 | 128.00 | 3,250 |
| 2024-12-20 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 3,424 |
| 2024-12-19 | 130.00 | 130.00 | 128.50 | 130.00 | 130.00 | 533 |
| 2024-12-18 | 131.00 | 131.00 | 128.85 | 130.00 | 130.00 | 103 |
| 2024-12-17 | 131.00 | 131.00 | 128.55 | 131.00 | 131.00 | 8,318 |
| 2024-12-16 | 129.00 | 131.50 | 129.00 | 131.00 | 131.00 | 151 |
| 2024-12-13 | 129.00 | 131.95 | 129.00 | 129.00 | 129.00 | 99 |
| 2024-12-12 | 128.50 | 132.00 | 128.50 | 129.00 | 129.00 | 2,086 |
| 2024-12-11 | 131.90 | 132.00 | 128.35 | 128.50 | 128.50 | 8,502 |
| 2024-12-10 | 129.50 | 131.90 | 129.50 | 131.90 | 131.90 | 8,596 |
| 2024-12-09 | 131.70 | 131.70 | 128.30 | 129.50 | 129.50 | 16,580 |
| 2024-12-06 | 132.00 | 132.00 | 127.20 | 131.70 | 131.70 | 2,057 |
| 2024-12-05 | 129.50 | 132.00 | 127.75 | 132.00 | 132.00 | 4,135 |
| 2024-12-04 | 128.00 | 129.95 | 127.10 | 129.50 | 129.50 | 503 |
| 2024-12-03 | 128.35 | 130.00 | 128.00 | 128.00 | 128.00 | 8,167 |
| 2024-12-02 | 130.05 | 130.95 | 128.35 | 128.35 | 128.35 | 1,090 |
| 2024-11-29 | 128.60 | 130.90 | 128.60 | 130.05 | 130.05 | 28,498 |
| 2024-11-28 | 130.00 | 130.90 | 128.50 | 128.60 | 128.60 | 160 |
| 2024-11-27 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | 708 |
| 2024-11-26 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | 657 |
| 2024-11-25 | 128.00 | 131.60 | 128.00 | 131.00 | 131.00 | 64 |
| 2024-11-22 | 126.50 | 132.00 | 126.50 | 128.00 | 128.00 | 6,540 |
| 2024-11-21 | 130.30 | 132.00 | 126.50 | 126.50 | 126.50 | 3,988 |
| 2024-11-20 | 131.50 | 132.00 | 130.30 | 130.30 | 130.30 | 23 |
| 2024-11-19 | 130.00 | 133.90 | 130.00 | 131.50 | 131.50 | 90 |
| 2024-11-15 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 15,069 |
| 2024-11-14 | 130.00 | 134.40 | 130.00 | 132.00 | 132.00 | 10,621 |
| 2024-11-13 | 130.00 | 132.00 | 129.50 | 130.00 | 130.00 | 2,145 |
| 2024-11-12 | 130.00 | 132.90 | 129.20 | 130.00 | 130.00 | 6,294 |
| 2024-11-11 | 130.00 | 132.95 | 130.00 | 130.00 | 130.00 | 3,276 |
| 2024-11-08 | 131.95 | 132.50 | 130.00 | 130.00 | 130.00 | 96,506 |
| 2024-11-07 | 129.00 | 131.95 | 129.00 | 131.95 | 131.95 | 29,714 |
| 2024-11-05 | 129.00 | 129.10 | 127.00 | 129.00 | 129.00 | 423 |
| 2024-11-04 | 129.10 | 131.00 | 129.00 | 129.00 | 129.00 | 3,750 |
| 2024-11-01 | 130.00 | 130.00 | 129.00 | 129.10 | 129.10 | 152 |
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.