Atlantaa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	38.65	38.65	37.72	38.01	-	-0.42%	14,171
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
Jun 29, 2026	40.30	40.78	39.00	39.10	39.10	-1.88%	24,015
Jun 25, 2026	41.00	41.10	39.68	39.85	39.85	-2.42%	46,922
Jun 24, 2026	40.60	41.49	40.60	40.84	40.84	0.12%	22,041
Jun 23, 2026	41.00	41.99	40.50	40.79	40.79	-0.37%	32,769
Jun 22, 2026	41.00	42.47	40.12	40.94	40.94	-1.75%	62,914
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