Atlantaa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.50	42.00	40.13	41.67	41.67	2.69%	44,156
Jun 18, 2026	41.31	41.55	40.50	40.58	40.58	-1.77%	29,246
Jun 17, 2026	41.63	42.20	41.01	41.31	41.31	-0.77%	61,585
Jun 16, 2026	40.14	42.38	40.14	41.63	41.63	3.22%	82,547
Jun 15, 2026	41.44	41.44	39.81	40.33	40.33	1.18%	64,097
Jun 12, 2026	40.02	40.84	39.71	39.86	39.86	0.71%	81,805
Jun 11, 2026	40.47	40.65	39.50	39.58	39.58	-2.20%	44,313
Jun 10, 2026	40.45	41.59	40.07	40.47	40.47	0.35%	79,217
Jun 9, 2026	40.70	42.48	39.99	40.33	40.33	-1.95%	51,174
Jun 8, 2026	41.00	42.96	39.19	41.13	41.13	0.59%	128,141
Jun 5, 2026	40.35	41.38	40.28	40.89	40.89	-0.41%	53,504
Jun 4, 2026	40.05	41.90	40.05	41.06	41.06	1.01%	23,741
Jun 3, 2026	41.03	41.87	40.16	40.65	40.65	-2.14%	38,663
Jun 2, 2026	42.00	42.00	40.51	41.54	41.54	1.02%	26,376
Jun 1, 2026	41.50	43.00	41.00	41.12	41.12	-0.72%	38,737
May 29, 2026	42.23	42.84	40.90	41.42	41.42	-1.85%	76,193
May 27, 2026	43.00	44.50	41.63	42.20	42.20	-0.82%	70,692
May 26, 2026	42.90	44.00	42.00	42.55	42.55	-0.77%	75,931
May 25, 2026	43.60	43.60	42.51	42.88	42.88	-0.12%	45,485
May 22, 2026	42.45	43.80	41.70	42.93	42.93	2.68%	93,958
May 21, 2026	41.35	44.20	41.20	41.81	41.81	1.58%	207,565
May 20, 2026	44.50	45.25	40.65	41.16	41.16	-9.16%	363,271
May 19, 2026	49.40	49.80	44.15	45.31	45.31	-3.94%	433,597
May 18, 2026	46.50	48.00	45.45	47.17	47.17	6.12%	940,185
May 15, 2026	38.80	45.30	38.40	44.45	44.45	15.19%	492,055
May 14, 2026	40.80	40.80	38.00	38.59	38.59	-1.35%	94,489
May 13, 2026	38.65	41.00	38.36	39.12	39.12	-2.44%	97,520
May 12, 2026	42.80	42.80	39.48	40.10	40.10	-3.95%	69,709
May 11, 2026	43.00	43.00	41.56	41.75	41.75	-2.43%	35,487
May 8, 2026	43.41	43.77	42.48	42.79	42.79	-1.43%	32,182
May 7, 2026	42.02	44.20	42.02	43.41	43.41	1.78%	72,219
May 6, 2026	41.50	42.99	41.37	42.65	42.65	2.77%	55,052
May 5, 2026	42.00	42.44	41.07	41.50	41.50	-0.84%	31,028
May 4, 2026	41.00	44.00	41.00	41.85	41.85	2.40%	63,265
Apr 30, 2026	41.25	41.69	40.53	40.87	40.87	-1.99%	34,813
Apr 29, 2026	42.00	42.80	41.01	41.70	41.70	-1.67%	28,528
Apr 28, 2026	41.40	42.94	41.39	42.41	42.41	1.27%	56,086
Apr 27, 2026	40.00	42.19	40.00	41.88	41.88	4.70%	62,544
Apr 24, 2026	40.38	41.50	39.55	40.00	40.00	-0.84%	71,233
Apr 23, 2026	40.58	41.57	40.07	40.34	40.34	-0.59%	31,341
Apr 22, 2026	40.81	41.44	40.50	40.58	40.58	-1.07%	34,241
Apr 21, 2026	42.18	42.23	41.00	41.02	41.02	-0.10%	39,353
Apr 20, 2026	42.01	42.66	40.85	41.06	41.06	-3.91%	79,371
Apr 17, 2026	42.81	44.50	42.16	42.73	42.73	0.99%	96,317
Apr 16, 2026	41.58	43.15	41.40	42.31	42.31	1.76%	110,777
Apr 15, 2026	41.50	43.00	41.12	41.58	41.58	3.41%	89,201
Apr 13, 2026	41.71	41.71	39.80	40.21	40.21	-3.62%	68,997
Apr 10, 2026	41.30	43.25	41.30	41.72	41.72	2.36%	70,845
Apr 9, 2026	43.00	43.00	39.52	40.76	40.76	-1.85%	89,904
Apr 8, 2026	40.50	43.01	40.00	41.53	41.53	5.59%	95,769