Register to chat with like-minded investors on our interactive forums.
ATLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 19.32 | 0.17 | 0.89% | 19.01 | 19.52 | 19.01 | 5,411 |
| Apr 19 2024 | 19.15 | 0.09 | 0.47% | 18.95 | 19.2399 | 18.90 | 9,278 |
| Apr 18 2024 | 19.06 | 0.06 | 0.32% | 18.95 | 19.25 | 18.90 | 13,498 |
| Apr 17 2024 | 19.00 | 0.04 | 0.21% | 18.97 | 19.23 | 18.90 | 5,635 |
| Apr 16 2024 | 18.96 | -0.05 | -0.26% | 18.9324 | 19.25 | 18.93 | 6,860 |
| Apr 15 2024 | 19.01 | -0.29 | -1.50% | 19.21 | 19.38 | 18.99 | 7,400 |
| Apr 12 2024 | 19.30 | -0.14 | -0.72% | 19.46 | 19.89 | 18.91 | 10,245 |
| Apr 11 2024 | 19.44 | 0.41 | 2.15% | 18.98 | 19.49 | 18.98 | 16,045 |
| Apr 10 2024 | 19.03 | -0.90 | -4.52% | 19.56 | 19.97 | 18.81 | 14,836 |
| Apr 09 2024 | 19.93 | -0.26 | -1.29% | 20.23 | 20.29 | 19.43 | 4,423 |
| Apr 08 2024 | 20.19 | 0.40 | 2.02% | 19.87 | 20.20 | 19.87 | 3,801 |
| Apr 05 2024 | 19.79 | -0.10 | -0.50% | 19.92 | 20.15 | 19.79 | 5,597 |
| Apr 04 2024 | 19.89 | 0.22 | 1.12% | 19.81 | 20.20 | 19.81 | 9,849 |
| Apr 03 2024 | 19.67 | 0.25 | 1.29% | 19.60 | 19.9793 | 19.51 | 11,156 |
| Apr 02 2024 | 19.42 | -0.19 | -0.97% | 19.75 | 19.9564 | 19.42 | 12,118 |
| Apr 01 2024 | 19.61 | -0.57 | -2.82% | 20.14 | 20.14 | 19.60 | 13,797 |
| Mar 28 2024 | 20.18 | 0.14 | 0.70% | 19.99 | 20.30 | 19.91 | 16,633 |
| Mar 27 2024 | 20.04 | 0.45 | 2.30% | 19.82 | 20.09 | 19.58 | 14,121 |
| Mar 26 2024 | 19.59 | -0.10 | -0.51% | 19.90 | 19.99 | 19.59 | 11,155 |
| Mar 25 2024 | 19.69 | -0.31 | -1.55% | 19.97 | 20.50 | 19.0901 | 13,271 |
| Mar 22 2024 | 20.00 | -0.83 | -3.98% | 20.96 | 20.96 | 20.00 | 7,308 |
| Mar 21 2024 | 20.83 | 0.22 | 1.07% | 20.71 | 21.13 | 20.11 | 14,048 |
| Mar 20 2024 | 20.61 | -0.29 | -1.39% | 20.72 | 20.88 | 20.50 | 8,629 |
| Mar 19 2024 | 20.90 | 0.77 | 3.83% | 20.20 | 20.99 | 20.055 | 9,500 |
| Mar 18 2024 | 20.13 | -0.46 | -2.23% | 20.46 | 20.59 | 20.13 | 8,581 |
| Mar 15 2024 | 20.59 | 1.27 | 6.57% | 19.18 | 20.73 | 19.18 | 68,416 |
| Mar 14 2024 | 19.32 | -0.23 | -1.18% | 19.55 | 19.9999 | 19.19 | 12,357 |
| Mar 13 2024 | 19.55 | 0.53 | 2.79% | 19.02 | 19.56 | 19.02 | 7,117 |
| Mar 12 2024 | 19.02 | -0.02 | -0.11% | 19.12 | 19.26 | 18.85 | 8,437 |
| Mar 11 2024 | 19.04 | 0.37 | 1.98% | 18.79 | 19.27 | 18.79 | 17,352 |
| Mar 08 2024 | 18.67 | 0.04 | 0.21% | 18.92 | 19.00 | 18.67 | 7,154 |
| Mar 07 2024 | 18.63 | 0.14 | 0.76% | 18.65 | 18.735 | 18.50 | 6,437 |
| Mar 06 2024 | 18.49 | -0.05 | -0.27% | 18.59 | 18.84 | 18.28 | 7,423 |
| Mar 05 2024 | 18.54 | 0.03 | 0.16% | 18.56 | 18.9981 | 18.26 | 13,912 |
| Mar 04 2024 | 18.51 | -0.15 | -0.80% | 18.56 | 18.95 | 18.51 | 5,925 |
| Mar 01 2024 | 18.66 | -0.31 | -1.63% | 18.94 | 18.94 | 18.53 | 8,195 |
| Feb 29 2024 | 18.97 | 0.51 | 2.76% | 18.66 | 19.24 | 18.66 | 8,320 |
| Feb 28 2024 | 18.46 | -0.43 | -2.28% | 18.73 | 19.08 | 18.405 | 22,757 |
| Feb 27 2024 | 18.89 | 0.09 | 0.48% | 18.99 | 19.15 | 18.71 | 10,568 |
| Feb 26 2024 | 18.80 | 0.17 | 0.91% | 18.44 | 18.86 | 18.44 | 7,662 |
| Feb 23 2024 | 18.63 | 0.19 | 1.03% | 18.51 | 18.84 | 18.4101 | 10,531 |
| Feb 22 2024 | 18.44 | 0.14 | 0.77% | 18.22 | 18.75 | 18.22 | 29,028 |
| Feb 21 2024 | 18.30 | 0.26 | 1.44% | 18.12 | 18.485 | 18.12 | 13,432 |
| Feb 20 2024 | 18.04 | -0.24 | -1.31% | 18.01 | 18.5995 | 18.01 | 16,930 |
| Feb 16 2024 | 18.28 | -0.40 | -2.14% | 18.60 | 18.94 | 18.11 | 15,581 |
| Feb 15 2024 | 18.68 | -0.04 | -0.21% | 19.00 | 19.00 | 18.41 | 32,283 |
| Feb 14 2024 | 18.72 | 0.96 | 5.41% | 18.09 | 18.72 | 18.09 | 15,395 |
| Feb 13 2024 | 17.76 | -1.16 | -6.13% | 18.32 | 19.30 | 17.74 | 23,720 |
| Feb 12 2024 | 18.92 | 0.79 | 4.36% | 18.00 | 19.41 | 18.00 | 17,060 |
| Feb 09 2024 | 18.13 | -0.18 | -0.98% | 18.30 | 18.375 | 18.085 | 29,695 |
| Feb 08 2024 | 18.31 | 0.06 | 0.33% | 18.28 | 18.7485 | 18.0025 | 6,522 |
| Feb 07 2024 | 18.25 | -0.63 | -3.31% | 18.79 | 18.79 | 18.17 | 11,129 |
| Feb 06 2024 | 18.875 | -0.26 | -1.33% | 18.71 | 19.12 | 18.4999 | 21,282 |
| Feb 05 2024 | 19.13 | -0.55 | -2.79% | 19.43 | 19.9065 | 18.8644 | 12,014 |
| Feb 02 2024 | 19.68 | -0.35 | -1.75% | 19.72 | 20.31 | 19.52 | 13,647 |
| Feb 01 2024 | 20.03 | -1.11 | -5.25% | 21.25 | 21.25 | 19.92 | 20,724 |
| Jan 31 2024 | 21.14 | -1.10 | -4.95% | 21.78 | 22.19 | 21.14 | 17,734 |
| Jan 30 2024 | 22.24 | 0.58 | 2.68% | 21.82 | 22.41 | 21.74 | 21,021 |
| Jan 29 2024 | 21.66 | 0.56 | 2.65% | 21.04 | 21.895 | 21.04 | 10,181 |
| Jan 26 2024 | 21.10 | 0.07 | 0.33% | 21.29 | 21.39 | 20.86 | 10,226 |
| Jan 25 2024 | 21.03 | 0.10 | 0.48% | 21.20 | 21.20 | 20.8101 | 13,567 |
| Jan 24 2024 | 20.93 | 0.18 | 0.87% | 20.86 | 21.30 | 20.84 | 14,465 |
