Atlantaa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	43.90	43.90	42.02	42.24	42.24	-3.74%	7,210
Feb 12, 2026	43.90	44.38	43.37	43.88	43.88	-2.49%	6,295
Feb 11, 2026	44.87	45.59	44.37	45.00	45.00	0.96%	1,783
Feb 10, 2026	45.17	49.80	44.25	44.57	44.57	0.07%	21,903
Feb 9, 2026	46.30	47.00	44.10	44.54	44.54	-3.36%	20,676
Feb 6, 2026	45.00	46.09	45.00	46.09	46.09	3.09%	10,057
Feb 5, 2026	47.58	47.58	44.60	44.71	44.71	-3.35%	3,084
Feb 4, 2026	44.10	46.35	43.54	46.26	46.26	3.51%	13,149
Feb 3, 2026	45.15	46.27	43.50	44.69	44.69	1.71%	11,546
Feb 2, 2026	43.91	44.95	43.50	43.94	43.94	1.01%	2,554
Feb 1, 2026	43.76	46.90	42.52	43.50	43.50	-2.58%	2,466
Jan 30, 2026	45.20	45.45	44.09	44.65	44.65	-0.65%	4,490
Jan 29, 2026	42.00	45.46	42.00	44.94	44.94	4.66%	6,351
Jan 28, 2026	42.25	44.50	41.99	42.94	42.94	2.14%	2,756
Jan 27, 2026	41.49	42.50	40.68	42.04	42.04	0.31%	5,493
Jan 23, 2026	49.40	49.40	41.00	41.91	41.91	-7.32%	7,944
Jan 22, 2026	46.18	46.18	44.50	45.22	45.22	3.03%	5,974
Jan 21, 2026	44.90	45.33	43.41	43.89	43.89	-0.20%	13,670
Jan 20, 2026	48.50	48.50	43.65	43.98	43.98	-9.30%	12,514
Jan 19, 2026	50.45	50.45	46.33	48.49	48.49	-0.70%	8,357
Jan 16, 2026	50.50	50.50	48.60	48.83	48.83	0.25%	13,061
Jan 14, 2026	46.84	49.50	46.10	48.71	48.71	3.99%	318,261
Jan 13, 2026	45.35	48.46	45.35	46.84	46.84	3.35%	426,895
Jan 12, 2026	47.20	47.20	44.05	45.32	45.32	-2.66%	419,691
Jan 9, 2026	48.38	48.38	45.95	46.56	46.56	-1.85%	8,757
Jan 8, 2026	47.75	49.00	46.17	47.44	47.44	1.28%	9,144
Jan 7, 2026	46.70	47.50	45.77	46.84	46.84	0.43%	4,643
Jan 6, 2026	45.51	46.95	45.25	46.64	46.64	1.06%	6,808
Jan 5, 2026	46.20	47.95	45.00	46.15	46.15	0.94%	4,649
Jan 2, 2026	44.25	45.85	43.61	45.72	45.72	2.40%	15,291
Jan 1, 2026	43.70	44.80	43.70	44.65	44.65	1.69%	642
Dec 31, 2025	43.76	43.91	42.25	43.91	43.91	2.35%	8,168
Dec 30, 2025	40.31	43.00	40.31	42.90	42.90	2.90%	1,401
Dec 29, 2025	43.18	43.18	41.67	41.69	41.69	-3.52%	4,319
Dec 26, 2025	43.89	44.37	43.00	43.21	43.21	-2.15%	5,847
Dec 24, 2025	42.00	44.55	41.64	44.16	44.16	3.93%	4,603
Dec 23, 2025	43.54	43.54	41.85	42.49	42.49	-0.75%	1,858
Dec 22, 2025	42.98	44.30	42.56	42.81	42.81	-0.86%	10,667
Dec 19, 2025	43.00	44.50	42.50	43.18	43.18	-0.42%	6,374
Dec 18, 2025	46.50	46.50	43.36	43.36	43.36	-5.00%	17,497
Dec 17, 2025	45.72	45.72	45.31	45.64	45.64	4.80%	87,367
Dec 16, 2025	41.80	43.55	41.80	43.55	43.55	4.99%	14,131
Dec 15, 2025	40.51	41.54	40.16	41.48	41.48	1.00%	2,842
Dec 12, 2025	41.20	41.78	41.01	41.07	41.07	-0.32%	4,897
Dec 11, 2025	40.15	41.20	39.71	41.20	41.20	0.54%	733
Dec 10, 2025	40.79	42.00	40.30	40.98	40.98	1.36%	4,574
Dec 9, 2025	39.12	41.10	39.00	40.43	40.43	1.25%	4,728
Dec 8, 2025	40.15	40.20	39.60	39.93	39.93	-1.11%	5,050
Dec 5, 2025	40.70	41.38	39.60	40.38	40.38	-0.66%	14,505
Dec 4, 2025	41.88	41.88	40.01	40.65	40.65	-2.94%	20,938