Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 44.00 | 0.20 | 0.46% | 43.80 | 44.00 | 43.80 | 125 |
| May 06 2024 | 43.80 | -0.20 | -0.45% | 44.00 | 44.00 | 43.20 | 47 |
| May 03 2024 | 44.00 | -0.80 | -1.79% | 44.80 | 44.80 | 43.80 | 183 |
| May 02 2024 | 44.80 | 0.80 | 1.82% | 44.80 | 44.80 | 44.80 | 86 |
| Apr 30 2024 | 44.00 | -0.60 | -1.35% | 44.60 | 44.60 | 44.00 | 37 |
| Apr 29 2024 | 44.60 | 0.00 | 0.00% | 44.80 | 44.80 | 44.60 | 89 |
| Apr 26 2024 | 44.60 | -0.20 | -0.45% | 44.80 | 44.80 | 44.60 | 20 |
| Apr 25 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.20 | 70 |
| Apr 24 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 30 |
| Apr 23 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 10 |
| Apr 22 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.40 | 140 |
| Apr 19 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 10 |
| Apr 18 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 37 |
| Apr 17 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 18 |
| Apr 16 2024 | 44.80 | 0.20 | 0.45% | 44.80 | 44.80 | 44.60 | 126 |
| Apr 15 2024 | 44.60 | -0.20 | -0.45% | 44.80 | 44.80 | 44.60 | 38 |
| Apr 12 2024 | 44.80 | 0.20 | 0.45% | 45.00 | 45.00 | 44.80 | 156 |
| Apr 11 2024 | 44.60 | 0.00 | 0.00% | 44.60 | 44.60 | 44.60 | 6 |
| Apr 10 2024 | 44.60 | -0.20 | -0.45% | 44.80 | 44.80 | 44.20 | 29 |
| Apr 09 2024 | 44.80 | 0.20 | 0.45% | 44.80 | 45.00 | 44.80 | 17 |
| Apr 08 2024 | 44.60 | -0.60 | -1.33% | 45.60 | 45.60 | 44.60 | 107 |
| Apr 05 2024 | 45.20 | -0.40 | -0.88% | 44.40 | 45.20 | 44.40 | 91 |
| Apr 04 2024 | 45.60 | 1.60 | 3.64% | 44.00 | 45.60 | 44.00 | 58 |
| Apr 03 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 2 |
| Apr 02 2024 | 44.00 | 1.20 | 2.80% | 42.80 | 44.00 | 42.80 | 185 |
| Mar 28 2024 | 42.80 | 0.20 | 0.47% | 42.60 | 42.80 | 42.60 | 5 |
| Mar 27 2024 | 42.60 | 0.00 | 0.00% | 42.60 | 42.60 | 42.60 | 35 |
| Mar 26 2024 | 42.60 | 0.00 | 0.00% | 42.60 | 42.60 | 42.60 | 15 |
| Mar 25 2024 | 42.60 | 0.60 | 1.43% | 42.00 | 42.60 | 42.00 | 73 |
| Mar 22 2024 | 42.00 | -0.60 | -1.41% | 42.60 | 42.60 | 42.00 | 140 |
| Mar 21 2024 | 42.60 | 0.00 | 0.00% | 42.60 | 42.60 | 42.00 | 131 |
| Mar 20 2024 | 42.60 | 0.20 | 0.47% | 42.40 | 42.60 | 42.40 | 77 |
| Mar 19 2024 | 42.40 | 0.20 | 0.47% | 42.40 | 42.40 | 42.40 | 105 |
| Mar 18 2024 | 42.20 | 0.20 | 0.48% | 42.00 | 42.20 | 42.00 | 13 |
| Mar 15 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.20 | 42.00 | 256 |
| Mar 14 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 117 |
| Mar 13 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.20 | 42.00 | 197 |
| Mar 12 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.20 | 42.00 | 259 |
| Mar 11 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.20 | 42.00 | 525 |
| Mar 08 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 1,375 |
| Mar 07 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 681 |
| Mar 06 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 1,610 |
| Mar 05 2024 | 42.00 | 0.20 | 0.48% | 41.80 | 42.20 | 41.60 | 365 |
| Mar 04 2024 | 41.80 | 0.40 | 0.97% | 41.40 | 42.00 | 41.40 | 39 |
| Mar 01 2024 | 41.40 | 1.40 | 3.50% | 40.60 | 41.60 | 40.60 | 21 |
| Feb 29 2024 | 40.00 | 0.40 | 1.01% | 41.80 | 41.80 | 40.00 | 16 |
| Feb 28 2024 | 39.60 | -2.20 | -5.26% | 41.40 | 41.40 | 39.60 | 353 |
| Feb 27 2024 | 41.80 | 0.40 | 0.97% | 41.80 | 41.80 | 41.80 | 13 |
| Feb 26 2024 | 41.40 | 0.00 | 0.00% | 41.40 | 41.40 | 41.40 | 97 |
| Feb 23 2024 | 41.40 | -0.40 | -0.96% | 41.80 | 41.80 | 41.00 | 326 |
| Feb 22 2024 | 41.80 | 0.20 | 0.48% | 41.60 | 41.80 | 41.60 | 48 |
| Feb 21 2024 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 1 |
| Feb 20 2024 | 41.60 | 0.20 | 0.48% | 41.60 | 41.60 | 41.60 | 1 |
| Feb 19 2024 | 41.40 | 0.00 | 0.00% | 41.40 | 41.40 | 41.40 | 0.00 |
| Feb 16 2024 | 41.40 | -0.60 | -1.43% | 42.00 | 42.00 | 41.40 | 252 |
| Feb 15 2024 | 42.00 | 0.20 | 0.48% | 41.80 | 42.20 | 41.80 | 369 |
| Feb 14 2024 | 41.80 | 0.00 | 0.00% | 41.80 | 41.80 | 41.80 | 1 |
| Feb 13 2024 | 41.80 | 0.20 | 0.48% | 41.60 | 41.80 | 41.60 | 42 |
| Feb 12 2024 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 142 |
| Feb 09 2024 | 41.60 | -0.20 | -0.48% | 41.80 | 41.80 | 41.60 | 6 |
| Feb 08 2024 | 41.80 | 0.60 | 1.46% | 41.40 | 42.00 | 41.40 | 262 |
