Atlas Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	71.00	71.00	63.25	67.05	67.05	-1.00%	51,210
Apr 2, 2026	73.00	75.50	73.00	73.73	67.73	-1.80%	91,100
Apr 1, 2026	75.00	75.99	73.80	75.08	68.97	0.19%	82,063
Mar 31, 2026	75.00	75.00	73.80	74.94	68.84	1.43%	38,344
Mar 30, 2026	74.89	74.89	73.03	73.88	67.87	-0.38%	36,314
Mar 27, 2026	75.80	75.80	74.00	74.16	68.13	-0.70%	23,985
Mar 26, 2026	75.60	75.60	74.02	74.68	68.60	-1.28%	22,642
Mar 25, 2026	75.99	76.00	74.50	75.65	69.49	0.32%	57,046
Mar 24, 2026	76.80	76.90	75.00	75.41	69.27	-0.12%	114,060
Mar 19, 2026	76.90	76.90	72.50	75.50	69.36	1.82%	46,329
Mar 18, 2026	72.11	74.25	72.10	74.15	68.12	2.09%	24,959
Mar 17, 2026	72.50	73.85	70.62	72.63	66.72	0.74%	4,256
Mar 16, 2026	70.50	73.95	70.50	72.10	66.23	-3.03%	9,807
Mar 13, 2026	73.89	74.99	72.05	74.35	68.30	0.83%	5,001
Mar 12, 2026	72.50	74.00	72.50	73.74	67.74	1.01%	22,813