Atlantaa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	39.42	39.96	37.71	38.50	-	-1.66%	23,418
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
Aug 17, 2026	40.64	40.64	39.07	39.64	39.64	-0.95%	50,878
Aug 14, 2026	39.50	41.00	39.50	40.02	40.02	1.63%	72,825
Aug 13, 2026	40.06	40.92	38.36	39.38	39.38	-6.53%	184,184
Aug 12, 2026	44.50	44.50	41.80	42.13	42.13	-5.75%	164,193
Aug 11, 2026	47.71	49.95	43.18	44.70	44.70	-1.08%	1,276,964
Aug 10, 2026	40.70	45.99	39.23	45.19	45.19	12.61%	459,201
Aug 7, 2026	40.65	40.90	39.40	40.13	40.13	-0.45%	21,970
Aug 6, 2026	39.71	41.67	39.16	40.31	40.31	0.02%	31,647
Aug 5, 2026	37.62	40.98	37.62	40.30	40.30	7.12%	117,735
Aug 4, 2026	36.50	39.80	35.20	37.62	37.62	6.87%	32,864
Aug 3, 2026	35.10	35.70	34.56	35.20	35.20	0.28%	15,290
Jul 31, 2026	35.13	36.05	34.61	35.10	35.10	-0.90%	13,058
Jul 30, 2026	35.01	35.99	35.00	35.42	35.42	-0.48%	11,080
Jul 29, 2026	35.23	35.99	34.81	35.59	35.59	1.08%	11,807
Jul 28, 2026	35.89	35.98	34.50	35.21	35.21	-0.42%	26,622
Jul 27, 2026	35.71	38.65	35.26	35.36	35.36	0.51%	27,048
Jul 24, 2026	36.17	36.68	34.71	35.18	35.18	-2.68%	64,100
Jul 23, 2026	38.30	38.30	36.00	36.15	36.15	-1.63%	25,533
Jul 22, 2026	37.90	37.95	36.50	36.75	36.75	-1.69%	62,126
Jul 21, 2026	38.65	38.65	37.01	37.38	37.38	-2.07%	34,855
Jul 20, 2026	37.50	38.70	37.20	38.17	38.17	2.00%	18,850
Jul 17, 2026	38.60	38.60	37.21	37.42	37.42	-1.45%	15,174
Jul 16, 2026	38.99	38.99	37.85	37.97	37.97	0.08%	39,027
Jul 15, 2026	38.90	39.58	37.61	37.94	37.94	-3.02%	42,331
Jul 14, 2026	39.70	39.96	38.75	39.12	39.12	-0.91%	36,820
Jul 13, 2026	38.50	40.45	38.50	39.48	39.48	0.82%	28,774
Jul 10, 2026	39.09	39.45	38.73	39.16	39.16	1.16%	16,283
Jul 9, 2026	38.64	39.39	38.63	38.71	38.71	0.18%	12,587
Jul 8, 2026	40.10	40.10	38.22	38.64	38.64	-2.79%	61,071
Jul 7, 2026	38.70	40.00	38.70	39.75	39.75	0.45%	44,452
Jul 6, 2026	39.01	40.21	39.01	39.57	39.57	-0.75%	14,827
Jul 3, 2026	40.80	40.80	39.00	39.87	39.87	2.60%	76,900
Jul 2, 2026	39.00	40.00	38.30	38.86	38.86	0.28%	64,194
Jul 1, 2026	39.42	39.79	38.50	38.75	38.75	0.26%	41,870
Jun 30, 2026	39.88	39.88	38.50	38.65	38.65	-1.15%	27,376