Register for streaming realtime charts, analysis tools, and prices.
ATLC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 24.88 | 0.62 | 2.56% | 24.00 | 25.6333 | 24.00 | 10,846 |
| Apr 23 2024 | 24.26 | 0.81 | 3.45% | 23.68 | 24.80 | 23.51 | 15,086 |
| Apr 22 2024 | 23.45 | -0.89 | -3.66% | 24.08 | 24.34 | 23.205 | 26,198 |
| Apr 19 2024 | 24.34 | -0.16 | -0.65% | 24.55 | 24.9537 | 23.78 | 21,972 |
| Apr 18 2024 | 24.50 | -1.05 | -4.11% | 25.72 | 26.03 | 24.50 | 26,462 |
| Apr 17 2024 | 25.55 | -0.56 | -2.14% | 26.26 | 26.35 | 25.50 | 9,146 |
| Apr 16 2024 | 26.11 | -0.04 | -0.15% | 26.01 | 26.65 | 26.00 | 8,476 |
| Apr 15 2024 | 26.15 | -1.18 | -4.32% | 27.21 | 27.96 | 26.15 | 7,600 |
| Apr 12 2024 | 27.33 | -0.12 | -0.44% | 27.96 | 28.255 | 26.855 | 16,834 |
| Apr 11 2024 | 27.45 | -0.21 | -0.76% | 27.55 | 27.645 | 26.7516 | 8,678 |
| Apr 10 2024 | 27.66 | -0.55 | -1.95% | 27.96 | 28.20 | 26.26 | 11,021 |
| Apr 09 2024 | 28.21 | -0.47 | -1.64% | 28.57 | 29.30 | 28.21 | 9,006 |
| Apr 08 2024 | 28.68 | -0.17 | -0.59% | 28.95 | 29.62 | 28.68 | 6,679 |
| Apr 05 2024 | 28.85 | -0.01 | -0.03% | 28.95 | 29.75 | 28.83 | 15,611 |
| Apr 04 2024 | 28.86 | 0.10 | 0.35% | 29.11 | 29.50 | 28.60 | 15,717 |
| Apr 03 2024 | 28.76 | 0.08 | 0.28% | 28.42 | 29.31 | 28.42 | 8,614 |
| Apr 02 2024 | 28.68 | -0.32 | -1.10% | 29.00 | 29.01 | 28.53 | 11,021 |
| Apr 01 2024 | 29.00 | -0.59 | -1.99% | 29.59 | 29.68 | 28.725 | 6,544 |
| Mar 28 2024 | 29.59 | -0.91 | -2.98% | 30.42 | 30.69 | 29.56 | 7,019 |
| Mar 27 2024 | 30.50 | 1.84 | 6.42% | 29.00 | 30.50 | 28.99 | 6,960 |
| Mar 26 2024 | 28.66 | -0.69 | -2.35% | 29.81 | 29.94 | 28.66 | 7,891 |
| Mar 25 2024 | 29.35 | -0.76 | -2.52% | 30.34 | 30.69 | 29.01 | 9,019 |
| Mar 22 2024 | 30.11 | -1.02 | -3.28% | 31.30 | 31.30 | 30.11 | 4,319 |
| Mar 21 2024 | 31.13 | 0.14 | 0.45% | 31.32 | 32.29 | 31.0433 | 21,148 |
| Mar 20 2024 | 30.99 | 1.05 | 3.51% | 29.84 | 31.00 | 29.45 | 20,705 |
| Mar 19 2024 | 29.94 | 0.06 | 0.20% | 29.75 | 30.49 | 29.67 | 15,225 |
| Mar 18 2024 | 29.88 | -0.23 | -0.76% | 30.14 | 31.00 | 29.80 | 16,520 |
| Mar 15 2024 | 30.11 | 0.10 | 0.33% | 30.00 | 30.64 | 29.73 | 36,529 |
| Mar 14 2024 | 30.01 | -0.07 | -0.23% | 30.00 | 30.39 | 29.80 | 13,992 |
| Mar 13 2024 | 30.08 | -0.27 | -0.89% | 30.53 | 30.70 | 30.03 | 11,861 |
| Mar 12 2024 | 30.35 | -0.66 | -2.13% | 30.50 | 31.25 | 30.30 | 14,100 |
| Mar 11 2024 | 31.01 | 0.26 | 0.85% | 31.17 | 31.39 | 30.78 | 16,562 |
| Mar 08 2024 | 30.75 | -0.17 | -0.55% | 31.10 | 32.00 | 30.66 | 11,182 |
| Mar 07 2024 | 30.92 | -0.18 | -0.58% | 31.27 | 31.40 | 30.76 | 12,355 |
| Mar 06 2024 | 31.10 | 0.78 | 2.57% | 31.00 | 31.175 | 30.69 | 13,969 |
| Mar 05 2024 | 30.32 | -1.64 | -5.13% | 30.68 | 31.56 | 30.32 | 21,611 |
| Mar 04 2024 | 31.96 | -1.04 | -3.15% | 32.87 | 33.22 | 31.79 | 13,349 |
| Mar 01 2024 | 33.00 | -0.15 | -0.45% | 33.13 | 33.22 | 32.62 | 21,432 |
| Feb 29 2024 | 33.15 | 0.35 | 1.07% | 33.15 | 33.98 | 32.8163 | 22,300 |
| Feb 28 2024 | 32.80 | -0.76 | -2.26% | 33.07 | 33.37 | 32.80 | 10,529 |
| Feb 27 2024 | 33.56 | 0.50 | 1.51% | 33.30 | 33.62 | 32.3801 | 7,329 |
| Feb 26 2024 | 33.06 | 0.06 | 0.18% | 33.00 | 33.83 | 33.00 | 9,945 |
| Feb 23 2024 | 33.00 | -1.12 | -3.28% | 34.03 | 34.03 | 33.00 | 6,325 |
| Feb 22 2024 | 34.12 | 0.42 | 1.25% | 33.51 | 34.19 | 33.0107 | 14,937 |
| Feb 21 2024 | 33.70 | 0.49 | 1.48% | 33.37 | 34.00 | 33.30 | 6,262 |
| Feb 20 2024 | 33.21 | -0.23 | -0.69% | 33.06 | 33.96 | 33.00 | 10,440 |
| Feb 16 2024 | 33.44 | -1.09 | -3.16% | 34.49 | 34.54 | 32.7706 | 18,057 |
| Feb 15 2024 | 34.53 | 1.03 | 3.07% | 33.50 | 35.00 | 31.76 | 10,901 |
| Feb 14 2024 | 33.50 | 2.82 | 9.19% | 31.44 | 33.5799 | 30.68 | 16,050 |
| Feb 13 2024 | 30.68 | -1.63 | -5.04% | 31.40 | 32.50 | 30.27 | 18,771 |
| Feb 12 2024 | 32.31 | -0.17 | -0.52% | 32.09 | 33.25 | 31.265 | 14,068 |
| Feb 09 2024 | 32.48 | 0.20 | 0.62% | 32.48 | 32.49 | 31.1301 | 8,619 |
| Feb 08 2024 | 32.28 | 0.23 | 0.72% | 32.34 | 32.65 | 31.3184 | 6,592 |
| Feb 07 2024 | 32.05 | -0.71 | -2.17% | 32.90 | 32.90 | 32.0102 | 4,814 |
| Feb 06 2024 | 32.76 | -0.20 | -0.61% | 33.08 | 33.5172 | 32.75 | 5,999 |
| Feb 05 2024 | 32.96 | -1.27 | -3.71% | 33.74 | 34.04 | 32.40 | 9,111 |
| Feb 02 2024 | 34.23 | -0.55 | -1.58% | 34.26 | 34.85 | 34.08 | 7,377 |
| Feb 01 2024 | 34.78 | 0.09 | 0.26% | 35.25 | 35.40 | 34.67 | 8,683 |
| Jan 31 2024 | 34.69 | -2.12 | -5.76% | 36.91 | 36.91 | 34.69 | 13,912 |
| Jan 30 2024 | 36.81 | 0.18 | 0.49% | 36.32 | 37.075 | 36.0947 | 5,973 |
| Jan 29 2024 | 36.63 | 0.61 | 1.69% | 36.33 | 36.80 | 35.2756 | 5,023 |
| Jan 26 2024 | 36.02 | 0.02 | 0.06% | 36.52 | 36.52 | 35.76 | 4,502 |
