Atlas Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	74.99	75.00	74.40	74.50	74.50	-0.07%	11,188
Jun 17, 2026	75.00	75.00	74.50	74.55	74.55	0.07%	5,863
Jun 16, 2026	75.00	75.00	74.02	74.50	74.50	-0.32%	15,718
Jun 15, 2026	73.51	74.78	73.51	74.74	74.74	0.12%	17,188
Jun 12, 2026	74.00	74.98	74.00	74.65	74.65	-0.17%	1,878
Jun 11, 2026	73.51	74.98	73.51	74.78	74.78	-	6
Jun 10, 2026	74.91	74.91	73.50	74.78	74.78	-0.19%	2,167
Jun 9, 2026	74.50	75.00	74.00	74.92	74.92	0.86%	16,504
Jun 8, 2026	75.02	75.02	74.00	74.28	74.28	-1.00%	1,792
Jun 5, 2026	74.99	75.15	73.20	75.03	75.03	1.12%	6,734
Jun 4, 2026	73.50	74.50	73.50	74.20	74.20	0.57%	2,620
Jun 3, 2026	74.00	74.85	73.50	73.78	73.78	-1.63%	2,109
Jun 2, 2026	74.99	75.00	74.00	75.00	75.00	0.67%	15,495
Jun 1, 2026	74.49	75.15	73.50	74.50	74.50	-	13,695
May 29, 2026	69.50	74.50	69.50	74.50	74.50	2.05%	35,970
May 25, 2026	74.89	74.89	70.01	73.00	73.00	0.70%	4,029
May 22, 2026	73.89	73.89	72.30	72.49	72.49	0.33%	3,276
May 21, 2026	73.00	73.00	71.01	72.25	72.25	-0.28%	11,069
May 20, 2026	71.00	72.95	71.00	72.45	72.45	-0.15%	12,916
May 19, 2026	72.49	73.00	71.01	72.56	72.56	0.08%	15,885
May 18, 2026	72.95	72.95	71.50	72.50	72.50	-	29,557
May 15, 2026	72.50	73.49	72.00	72.50	72.50	-0.34%	6,134
May 14, 2026	73.49	73.49	72.10	72.75	72.75	0.90%	2,639
May 13, 2026	73.50	73.50	72.00	72.10	72.10	-0.28%	8,226
May 12, 2026	73.00	73.00	71.58	72.30	72.30	-0.28%	8,491
May 11, 2026	71.05	73.00	71.05	72.50	72.50	1.47%	5,363
May 8, 2026	71.98	71.99	71.10	71.45	71.45	-0.07%	36,504
May 7, 2026	71.75	71.75	70.26	71.50	71.50	0.06%	2,818
May 6, 2026	71.00	71.50	71.00	71.46	71.46	1.38%	26,375
May 5, 2026	71.49	71.49	70.26	70.49	70.49	0.38%	2,460
May 4, 2026	69.70	71.99	69.70	70.22	70.22	-1.67%	14,205
Apr 30, 2026	69.76	71.90	69.01	71.41	71.41	2.09%	57,298
Apr 29, 2026	71.15	73.00	69.76	69.95	69.95	-2.60%	72,527
Apr 28, 2026	71.03	72.00	71.02	71.82	71.82	0.38%	1,776
Apr 27, 2026	71.01	72.46	71.01	71.55	71.55	0.01%	10,929
Apr 24, 2026	73.00	73.12	70.01	71.54	71.54	0.60%	14,713
Apr 23, 2026	71.25	71.50	71.01	71.11	71.11	-0.89%	13,982
Apr 22, 2026	74.94	74.94	70.52	71.75	71.75	1.13%	29,490
Apr 21, 2026	72.97	72.97	70.25	70.95	70.95	0.16%	41,021
Apr 20, 2026	69.99	71.00	68.30	70.84	70.84	0.60%	52,509
Apr 17, 2026	68.20	70.60	67.76	70.42	70.42	4.17%	66,870
Apr 16, 2026	68.00	68.20	67.13	67.60	67.60	0.15%	31,866
Apr 15, 2026	66.50	68.50	66.50	67.50	67.50	0.58%	103,114
Apr 14, 2026	67.00	67.98	66.22	67.11	67.11	0.93%	15,948
Apr 13, 2026	67.00	68.68	63.00	66.49	66.49	-1.98%	14,567
Apr 10, 2026	67.54	68.89	67.20	67.83	67.83	0.10%	10,470
Apr 9, 2026	67.51	69.00	67.10	67.76	67.76	-1.27%	17,890
Apr 8, 2026	69.00	69.99	67.42	68.63	68.63	2.99%	65,221
Apr 7, 2026	67.90	67.90	66.00	66.64	66.64	-0.42%	18,332
Apr 6, 2026	67.10	68.49	66.01	66.92	66.92	-0.19%	11,044