Atlantaa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	37.60	40.00	37.16	39.33	39.33	5.41%	82,800
Apr 6, 2026	37.75	37.75	36.20	37.31	37.31	-1.17%	23,831
Apr 2, 2026	35.60	38.00	35.25	37.75	37.75	2.11%	39,892
Apr 1, 2026	32.38	37.99	32.38	36.97	36.97	14.53%	68,207
Mar 30, 2026	32.55	33.68	31.52	32.28	32.28	-4.10%	109,734
Mar 27, 2026	36.00	36.50	33.30	33.66	33.66	-6.27%	110,766
Mar 25, 2026	35.22	37.18	35.22	35.91	35.91	1.96%	53,788
Mar 24, 2026	35.00	36.38	34.30	35.22	35.22	1.85%	34,307
Mar 23, 2026	36.00	36.54	34.31	34.58	34.58	-6.77%	31,478
Mar 20, 2026	36.01	38.99	36.01	37.09	37.09	1.34%	57,945
Mar 19, 2026	37.90	37.96	36.20	36.60	36.60	-3.43%	105,428
Mar 18, 2026	35.23	38.74	35.23	37.90	37.90	7.58%	62,581
Mar 17, 2026	34.50	35.73	34.24	35.23	35.23	3.13%	67,646
Mar 16, 2026	34.00	34.78	33.50	34.16	34.16	-0.50%	72,824
Mar 13, 2026	37.70	37.70	33.30	34.33	34.33	-6.61%	132,078
Mar 12, 2026	36.70	37.14	36.45	36.76	36.76	-1.53%	64,364
Mar 11, 2026	39.34	39.34	37.00	37.33	37.33	-3.29%	97,804
Mar 10, 2026	38.05	40.78	38.05	38.60	38.60	1.66%	82,255
Mar 9, 2026	39.00	39.01	36.41	37.97	37.97	-2.64%	97,776