Atlas Arteria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	4.92	4.95	4.91	4.94	-	0.51%	2,330,450
May 28, 2026	4.90	4.92	4.88	4.91	4.91	-0.20%	2,257,475
May 27, 2026	4.88	4.92	4.86	4.92	4.92	0.82%	1,204,234
May 26, 2026	4.86	4.88	4.84	4.88	4.88	0.83%	2,392,582
May 25, 2026	4.85	4.86	4.82	4.84	4.84	-0.41%	1,227,173
May 22, 2026	4.84	4.86	4.82	4.86	4.86	0.83%	7,618,703
May 21, 2026	4.85	4.85	4.80	4.82	4.82	0.21%	1,113,300
May 20, 2026	4.86	4.86	4.75	4.81	4.81	-1.23%	3,770,429
May 19, 2026	4.82	4.87	4.79	4.87	4.87	1.04%	1,983,221
May 18, 2026	4.81	4.82	4.77	4.82	4.82	0.42%	2,238,569
May 15, 2026	4.79	4.80	4.78	4.80	4.80	0.63%	2,154,112
May 14, 2026	4.78	4.79	4.75	4.77	4.77	-	5,094,661
May 13, 2026	4.79	4.79	4.76	4.77	4.77	-0.21%	2,043,492
May 12, 2026	4.77	4.78	4.77	4.78	4.78	-0.21%	2,262,691
May 11, 2026	4.79	4.79	4.77	4.79	4.79	0.21%	1,519,792
May 8, 2026	4.78	4.82	4.78	4.78	4.78	-0.42%	1,652,018
May 7, 2026	4.78	4.81	4.78	4.80	4.80	-0.41%	3,471,500
May 6, 2026	4.82	4.83	4.80	4.82	4.82	0.63%	3,457,553
May 5, 2026	4.76	4.80	4.75	4.79	4.79	0.42%	2,495,368
May 4, 2026	4.78	4.80	4.76	4.77	4.77	-0.63%	5,441,613
May 1, 2026	4.79	4.80	4.76	4.80	4.80	-	4,143,919
Apr 30, 2026	4.80	4.83	4.77	4.80	4.80	-0.41%	11,820,440
Apr 29, 2026	4.87	4.88	4.78	4.82	4.82	-1.43%	5,203,202
Apr 28, 2026	4.85	4.89	4.83	4.89	4.89	-0.41%	10,335,310
Apr 27, 2026	4.86	5.00	4.85	4.91	4.91	13.39%	10,414,010
Apr 24, 2026	4.31	4.34	4.27	4.33	4.33	1.17%	1,709,609
Apr 23, 2026	4.24	4.29	4.23	4.28	4.28	0.71%	2,290,408
Apr 22, 2026	4.28	4.28	4.21	4.25	4.25	0.24%	1,779,249
Apr 21, 2026	4.28	4.28	4.20	4.24	4.24	-0.93%	1,621,338
Apr 20, 2026	4.32	4.33	4.23	4.28	4.28	0.23%	1,604,665
Apr 17, 2026	4.25	4.30	4.23	4.27	4.27	-	1,149,454
Apr 16, 2026	4.32	4.33	4.25	4.27	4.27	-	1,138,041
Apr 15, 2026	4.30	4.33	4.26	4.27	4.27	-0.47%	1,154,718
Apr 14, 2026	4.35	4.35	4.27	4.29	4.29	-0.69%	2,798,744
Apr 13, 2026	4.33	4.35	4.28	4.32	4.32	-0.23%	1,806,861
Apr 10, 2026	4.27	4.34	4.27	4.33	4.33	0.70%	2,685,315
Apr 9, 2026	4.26	4.34	4.25	4.30	4.30	0.47%	2,660,785
Apr 8, 2026	4.29	4.37	4.26	4.28	4.28	0.94%	1,823,372
Apr 7, 2026	4.28	4.28	4.21	4.24	4.24	-	3,969,764
Apr 2, 2026	4.22	4.29	4.22	4.24	4.24	-0.70%	2,147,480
Apr 1, 2026	4.27	4.31	4.25	4.27	4.27	-0.23%	2,631,212
Mar 31, 2026	4.30	4.35	4.28	4.28	4.28	-2.06%	7,735,752
Mar 30, 2026	4.36	4.37	4.28	4.37	4.37	-0.46%	2,202,584
Mar 27, 2026	4.50	4.50	4.34	4.39	4.39	0.46%	2,548,095
Mar 26, 2026	4.36	4.39	4.30	4.37	4.37	1.16%	2,189,566
Mar 25, 2026	4.29	4.40	4.29	4.32	4.32	-	2,638,869
Mar 24, 2026	4.60	4.64	4.51	4.52	4.32	0.89%	2,834,368
Mar 23, 2026	4.54	4.55	4.46	4.48	4.28	-1.32%	3,136,601
Mar 20, 2026	4.57	4.60	4.52	4.54	4.34	-0.66%	9,775,607
Mar 19, 2026	4.68	4.68	4.55	4.57	4.37	-1.93%	2,766,870