Atlantaa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	31.75	33.00	31.75	32.69	32.69	2.96%	50,895
Oct 28, 2026	33.00	33.50	28.72	31.75	31.75	-7.14%	211,467
Oct 27, 2026	28.05	34.22	28.05	34.19	34.19	19.88%	467,188
Oct 26, 2026	29.49	30.19	27.30	28.52	28.52	-3.75%	153,353
Oct 23, 2026	32.00	32.00	29.40	29.63	29.63	-6.59%	75,232
Oct 22, 2026	32.00	33.00	30.60	31.72	31.72	0.09%	53,913
Oct 21, 2026	34.80	35.00	30.12	31.69	31.69	-8.70%	262,921
Oct 19, 2026	35.42	35.88	34.25	34.71	34.71	-1.53%	29,753
Oct 16, 2026	35.60	35.97	35.05	35.25	35.25	-0.98%	13,863
Oct 15, 2026	35.34	36.35	35.34	35.60	35.60	0.74%	15,468
Oct 14, 2026	35.00	36.46	34.60	35.34	35.34	0.91%	26,162
Oct 13, 2026	35.08	35.83	34.42	35.02	35.02	-0.11%	149,596
Oct 12, 2026	35.20	37.90	34.10	35.06	35.06	1.04%	74,826
Oct 9, 2026	35.11	35.46	34.21	34.70	34.70	-1.28%	41,349
Oct 8, 2026	36.19	36.50	34.61	35.15	35.15	-0.90%	28,140
Oct 7, 2026	35.37	35.94	35.25	35.47	35.47	0.37%	22,881
Oct 6, 2026	34.97	36.39	34.12	35.34	35.34	1.06%	18,256
Oct 5, 2026	35.79	37.44	34.20	34.97	34.97	-2.07%	69,328
Oct 1, 2026	37.00	37.98	35.20	35.71	35.71	-4.13%	448,047
Sep 30, 2026	36.70	38.00	36.00	37.25	37.25	1.53%	154,317
Sep 29, 2026	35.70	39.00	35.15	36.69	36.69	3.88%	336,131
Sep 28, 2026	35.90	35.98	35.02	35.32	35.32	-1.15%	15,329
Sep 25, 2026	35.60	36.40	35.12	35.73	35.73	0.22%	13,114
Sep 24, 2026	35.65	35.83	35.06	35.65	35.65	-0.50%	6,973
Sep 23, 2026	35.80	36.48	35.02	35.83	35.83	0.53%	23,261
Sep 22, 2026	35.94	36.94	35.00	35.64	35.64	0.73%	30,631
Sep 21, 2026	36.04	36.21	35.10	35.38	35.38	-1.83%	16,179
Sep 18, 2026	36.21	37.60	35.40	36.04	36.04	-0.47%	24,208
Sep 17, 2026	35.90	37.00	35.90	36.21	36.21	-0.69%	20,250
Sep 16, 2026	36.36	36.79	35.01	36.46	36.46	-0.76%	27,184
Sep 15, 2026	37.00	38.00	36.25	36.74	36.74	-1.29%	26,472
Sep 11, 2026	37.97	37.97	36.26	37.22	37.22	-0.77%	29,600
Sep 10, 2026	38.11	38.49	37.13	37.51	37.51	-1.57%	20,113
Sep 9, 2026	38.49	38.84	37.02	38.11	38.11	-0.50%	19,942
Sep 8, 2026	37.80	39.02	36.92	38.30	38.30	1.70%	71,064
Sep 7, 2026	39.42	39.96	37.12	37.66	37.66	-3.81%	73,904
Sep 4, 2026	41.28	41.28	39.00	39.15	39.15	-1.78%	20,793
Sep 3, 2026	39.30	39.96	39.20	39.86	39.86	1.66%	27,112
Sep 2, 2026	40.47	40.96	39.00	39.21	39.21	-3.61%	53,579
Sep 1, 2026	39.45	41.90	38.51	40.68	40.68	5.12%	121,504
Aug 31, 2026	37.05	39.98	37.00	38.70	38.70	4.51%	96,457
Aug 28, 2026	37.10	37.78	36.95	37.03	37.03	-1.62%	37,210
Aug 27, 2026	37.99	38.00	37.00	37.64	37.64	0.61%	20,034
Aug 26, 2026	37.92	38.40	37.15	37.41	37.41	-1.01%	39,948
Aug 25, 2026	38.70	38.70	37.51	37.79	37.79	-0.55%	23,305
Aug 24, 2026	38.30	39.50	37.50	38.00	38.00	-0.78%	42,560
Aug 21, 2026	38.61	39.70	38.01	38.30	38.30	-0.70%	26,027
Aug 20, 2026	39.98	39.98	38.21	38.57	38.57	-0.98%	33,042
Aug 19, 2026	39.90	40.05	38.50	38.95	38.95	0.70%	37,685
Aug 18, 2026	39.51	40.70	37.71	38.68	38.68	-2.42%	49,094