ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 131.00 | 132.70 | 130.00 | 130.00 | 130.00 | 6,294 |
| 2024-10-30 | 133.00 | 135.40 | 131.00 | 131.00 | 131.00 | 2,527 |
| 2024-10-29 | 131.75 | 133.00 | 131.60 | 133.00 | 133.00 | 512 |
| 2024-10-28 | 134.00 | 134.00 | 131.75 | 131.75 | 131.75 | 1,198 |
| 2024-10-25 | 132.15 | 134.00 | 132.15 | 134.00 | 134.00 | 500 |
| 2024-10-24 | 136.85 | 136.85 | 132.15 | 132.15 | 132.15 | 22 |
| 2024-10-23 | 137.95 | 137.95 | 131.65 | 136.85 | 136.85 | 19 |
| 2024-10-22 | 138.15 | 138.15 | 131.60 | 137.95 | 137.95 | 31 |
| 2024-10-21 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0 |
| 2024-10-18 | 139.00 | 139.00 | 133.00 | 138.15 | 138.15 | 50 |
| 2024-10-17 | 130.10 | 139.00 | 130.10 | 139.00 | 139.00 | 1,518 |
| 2024-10-16 | 131.00 | 132.00 | 130.10 | 130.10 | 130.10 | 7,112 |
| 2024-10-15 | 130.20 | 131.05 | 130.20 | 131.00 | 131.00 | 932 |
| 2024-10-14 | 130.20 | 132.00 | 130.20 | 130.20 | 130.20 | 715 |
| 2024-10-11 | 131.00 | 131.00 | 130.20 | 130.20 | 130.20 | 275 |
| 2024-10-10 | 132.00 | 132.00 | 130.25 | 131.00 | 131.00 | 952 |
| 2024-10-09 | 130.25 | 133.45 | 130.25 | 132.00 | 132.00 | 234 |
| 2024-10-08 | 130.30 | 132.95 | 130.20 | 130.25 | 130.25 | 637 |
| 2024-10-07 | 130.20 | 133.60 | 130.10 | 130.30 | 130.30 | 581 |
| 2024-10-04 | 131.30 | 134.00 | 130.20 | 130.20 | 130.20 | 8,792 |
| 2024-10-03 | 135.00 | 135.00 | 131.05 | 131.30 | 131.30 | 412 |
| 2024-10-02 | 138.95 | 138.95 | 132.00 | 135.00 | 135.00 | 7,663 |
| 2024-10-01 | 139.95 | 139.95 | 138.95 | 138.95 | 138.95 | 160 |
| 2024-09-30 | 140.10 | 140.10 | 133.50 | 139.95 | 139.95 | 4,488 |
| 2024-09-27 | 133.00 | 140.10 | 130.30 | 140.10 | 140.10 | 28,219 |
| 2024-09-26 | 134.00 | 135.00 | 130.00 | 133.00 | 133.00 | 193,459 |
| 2024-09-25 | 133.50 | 134.50 | 130.00 | 134.00 | 134.00 | 4,080 |
| 2024-09-24 | 135.00 | 135.00 | 132.00 | 133.50 | 133.50 | 449 |
| 2024-09-23 | 129.20 | 135.00 | 129.20 | 135.00 | 135.00 | 20,622 |
| 2024-09-20 | 134.00 | 134.95 | 129.20 | 129.20 | 129.20 | 10,326 |
| 2024-09-19 | 131.00 | 134.90 | 129.00 | 134.00 | 134.00 | 45,627 |
| 2024-09-18 | 131.00 | 131.00 | 129.55 | 131.00 | 131.00 | 25 |
| 2024-09-13 | 129.00 | 131.20 | 129.00 | 131.00 | 131.00 | 6,490 |
| 2024-09-12 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2024-09-11 | 125.60 | 132.00 | 125.60 | 129.00 | 129.00 | 57 |
| 2024-09-10 | 131.25 | 134.40 | 125.60 | 125.60 | 125.60 | 20,355 |
| 2024-09-09 | 134.40 | 134.50 | 131.05 | 131.25 | 131.25 | 35 |
| 2024-09-06 | 131.80 | 134.40 | 129.80 | 134.40 | 134.40 | 1,713 |
| 2024-09-05 | 129.75 | 131.80 | 129.10 | 131.80 | 131.80 | 60 |
| 2024-09-04 | 131.00 | 131.95 | 129.75 | 129.75 | 129.75 | 236 |
| 2024-09-03 | 131.00 | 131.15 | 129.00 | 131.00 | 131.00 | 33,253 |
| 2024-09-02 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 11,779 |
| 2024-08-30 | 131.30 | 133.00 | 131.00 | 132.00 | 132.00 | 3,701 |
| 2024-08-29 | 132.60 | 134.00 | 131.30 | 131.30 | 131.30 | 598 |
| 2024-08-28 | 134.00 | 134.00 | 132.50 | 132.60 | 132.60 | 607 |
| 2024-08-27 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 27,072 |
| 2024-08-26 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 396 |
| 2024-08-23 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 7,378 |
| 2024-08-22 | 130.00 | 132.90 | 130.00 | 131.00 | 131.00 | 1,385 |
| 2024-08-19 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2,796 |
| 2024-08-16 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 9,530 |
| 2024-08-15 | 131.00 | 131.00 | 128.25 | 130.00 | 130.00 | 25,096 |
| 2024-08-13 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3,697 |
| 2024-08-12 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-08-09 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 8,483 |
| 2024-08-08 | 131.00 | 131.80 | 129.00 | 131.00 | 131.00 | 12,372 |
| 2024-08-05 | 131.00 | 132.00 | 125.15 | 132.00 | 132.00 | 2,867 |
| 2024-08-02 | 132.95 | 132.95 | 130.60 | 131.00 | 131.00 | 3,262 |
| 2024-08-01 | 133.00 | 133.00 | 132.90 | 132.95 | 132.95 | 5 |
| 2024-07-31 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1,031 |
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.