Atlantaa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	41.74	42.79	41.74	42.01	42.01	0.65%	21,335
Feb 17, 2026	42.01	42.90	41.40	41.74	41.74	-1.39%	61,131
Feb 16, 2026	42.40	43.28	42.01	42.33	42.33	-0.21%	48,458
Feb 13, 2026	43.74	43.84	42.15	42.42	42.42	-2.97%	50,422
Feb 12, 2026	45.50	45.50	43.36	43.72	43.72	-2.32%	46,786
Feb 11, 2026	44.80	45.70	44.30	44.76	44.76	0.49%	38,401
Feb 10, 2026	45.45	51.45	44.00	44.54	44.54	0.38%	200,507
Feb 9, 2026	45.54	47.40	43.90	44.37	44.37	-2.57%	176,269
Feb 6, 2026	45.00	46.25	44.76	45.54	45.54	1.24%	48,756
Feb 5, 2026	46.80	47.02	44.50	44.98	44.98	-2.70%	50,105
Feb 4, 2026	44.00	46.38	43.51	46.23	46.23	5.07%	78,959
Feb 3, 2026	44.16	46.50	42.60	44.00	44.00	0.39%	121,964
Feb 2, 2026	43.50	45.12	43.11	43.83	43.83	0.76%	55,959
Feb 1, 2026	44.00	47.00	42.11	43.50	43.50	-3.55%	39,305
Jan 30, 2026	44.70	45.99	43.75	45.10	45.10	0.85%	47,217
Jan 29, 2026	44.20	45.49	42.64	44.72	44.72	2.88%	73,289
Jan 28, 2026	41.40	44.82	41.40	43.47	43.47	3.80%	75,295
Jan 27, 2026	41.00	43.00	40.70	41.88	41.88	0.72%	107,812
Jan 23, 2026	45.99	45.99	40.59	41.58	41.58	-7.80%	117,350
Jan 22, 2026	45.00	46.00	44.30	45.10	45.10	1.97%	70,833
Jan 21, 2026	45.00	45.74	43.28	44.23	44.23	-1.21%	87,346
Jan 20, 2026	49.00	49.00	43.75	44.77	44.77	-7.04%	122,980
Jan 19, 2026	49.41	51.45	46.03	48.16	48.16	-1.37%	113,760
Jan 16, 2026	48.95	50.00	48.51	48.83	48.83	0.25%	205,044
Jan 14, 2026	46.70	49.50	46.06	48.71	48.71	4.46%	492,752
Jan 13, 2026	45.30	48.45	45.02	46.63	46.63	2.94%	570,120
Jan 12, 2026	46.98	47.78	43.63	45.30	45.30	-3.58%	513,087
Jan 9, 2026	47.80	47.90	46.00	46.98	46.98	-0.04%	64,923
Jan 8, 2026	46.20	49.20	46.20	47.00	47.00	-0.04%	80,747
Jan 7, 2026	47.00	47.60	45.80	47.02	47.02	1.05%	49,241
Jan 6, 2026	45.98	47.00	45.50	46.53	46.53	1.20%	74,590
Jan 5, 2026	44.45	46.67	44.00	45.98	45.98	3.44%	112,251
Jan 2, 2026	44.30	46.00	43.60	44.45	44.45	1.18%	89,498
Jan 1, 2026	43.70	44.25	43.60	43.93	43.93	0.05%	27,755
Dec 31, 2025	43.00	44.45	42.51	43.91	43.91	2.86%	51,734
Dec 30, 2025	41.60	42.85	41.40	42.69	42.69	2.64%	51,756
Dec 29, 2025	43.19	43.19	41.52	41.59	41.59	-2.85%	52,590
Dec 26, 2025	43.60	44.59	42.16	42.81	42.81	-2.79%	29,507
Dec 24, 2025	42.20	44.58	41.61	44.04	44.04	3.72%	56,418
Dec 23, 2025	42.40	42.75	41.92	42.46	42.46	-0.42%	25,750
Dec 22, 2025	42.90	44.90	42.50	42.64	42.64	-0.49%	53,225
Dec 19, 2025	42.95	44.79	41.31	42.85	42.85	-0.51%	43,371
Dec 18, 2025	45.20	45.20	43.00	43.07	43.07	-4.84%	128,479
Dec 17, 2025	45.26	45.26	45.26	45.26	45.26	4.99%	45,899
Dec 16, 2025	43.11	43.11	42.70	43.11	43.11	4.99%	46,313
Dec 15, 2025	41.70	41.75	40.10	41.06	41.06	-0.12%	23,168
Dec 12, 2025	41.00	41.79	40.86	41.11	41.11	0.61%	25,620
Dec 11, 2025	41.22	41.22	39.71	40.86	40.86	-0.17%	45,866
Dec 10, 2025	40.78	41.99	40.30	40.93	40.93	1.16%	29,073
Dec 9, 2025	39.90	41.39	38.50	40.46	40.46	1.23%	61,116