Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATLCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 22.4825 | -0.13 | -0.56% | 22.72 | 22.72 | 22.245 | 7,686 |
| May 15 2024 | 22.61 | 0.28 | 1.25% | 22.35 | 23.00 | 22.30 | 6,144 |
| May 14 2024 | 22.33 | 0.19 | 0.86% | 22.26 | 22.3682 | 22.1326 | 6,842 |
| May 13 2024 | 22.14 | -0.14 | -0.63% | 22.20 | 22.31 | 22.105 | 11,008 |
| May 10 2024 | 22.28 | -0.15 | -0.67% | 22.37 | 22.37 | 22.135 | 8,480 |
| May 09 2024 | 22.4299 | 0.00 | 0.00% | 22.37 | 22.4299 | 22.20 | 6,041 |
| May 08 2024 | 22.43 | -0.08 | -0.36% | 22.50 | 22.6099 | 22.21 | 7,504 |
| May 07 2024 | 22.51 | -0.01 | -0.04% | 22.55 | 22.75 | 22.44 | 6,627 |
| May 06 2024 | 22.52 | 0.19 | 0.85% | 22.41 | 22.57 | 22.30 | 10,174 |
| May 03 2024 | 22.33 | 0.15 | 0.67% | 22.17 | 22.41 | 22.17 | 3,034 |
| May 02 2024 | 22.1818 | 0.07 | 0.32% | 22.30 | 22.30 | 22.10 | 6,181 |
| May 01 2024 | 22.11 | 0.02 | 0.09% | 22.00 | 22.25 | 22.00 | 4,132 |
| Apr 30 2024 | 22.09 | -0.19 | -0.85% | 22.25 | 22.28 | 22.09 | 5,582 |
| Apr 29 2024 | 22.28 | 0.07 | 0.32% | 22.35 | 22.46 | 22.21 | 4,163 |
| Apr 26 2024 | 22.21 | 0.00 | 0.00% | 22.24 | 22.40 | 22.20 | 2,999 |
| Apr 25 2024 | 22.21 | -0.03 | -0.11% | 22.10 | 22.39 | 22.00 | 10,647 |
| Apr 24 2024 | 22.235 | 0.04 | 0.16% | 22.09 | 22.235 | 21.82 | 26,826 |
| Apr 23 2024 | 22.20 | 0.16 | 0.73% | 22.13 | 22.31 | 22.13 | 6,991 |
| Apr 22 2024 | 22.04 | -0.31 | -1.39% | 22.14 | 22.435 | 22.01 | 10,352 |
| Apr 19 2024 | 22.35 | 0.20 | 0.90% | 22.02 | 22.35 | 21.68 | 2,111 |
| Apr 18 2024 | 22.15 | -0.20 | -0.89% | 22.69 | 22.69 | 22.15 | 11,541 |
| Apr 17 2024 | 22.35 | 0.03 | 0.13% | 22.50 | 22.595 | 22.35 | 4,233 |
| Apr 16 2024 | 22.32 | -0.16 | -0.71% | 22.40 | 22.615 | 22.15 | 8,676 |
| Apr 15 2024 | 22.48 | -0.25 | -1.10% | 22.60 | 22.61 | 22.4004 | 17,532 |
| Apr 12 2024 | 22.73 | 0.08 | 0.35% | 22.55 | 22.80 | 22.55 | 17,456 |
| Apr 11 2024 | 22.65 | -0.01 | -0.04% | 22.66 | 22.725 | 22.64 | 6,199 |
| Apr 10 2024 | 22.66 | -0.25 | -1.07% | 22.84 | 22.90 | 22.56 | 8,982 |
| Apr 09 2024 | 22.905 | -0.05 | -0.20% | 22.96 | 23.00 | 22.8118 | 8,273 |
| Apr 08 2024 | 22.95 | 0.00 | 0.00% | 22.86 | 22.95 | 22.86 | 6,015 |
| Apr 05 2024 | 22.95 | 0.04 | 0.15% | 22.91 | 23.16 | 22.85 | 5,612 |
| Apr 04 2024 | 22.915 | -0.15 | -0.63% | 23.15 | 23.20 | 22.90 | 9,591 |
| Apr 03 2024 | 23.06 | -0.01 | -0.04% | 23.05 | 23.20 | 22.89 | 12,896 |
| Apr 02 2024 | 23.07 | -0.04 | -0.15% | 23.00 | 23.2099 | 22.85 | 7,653 |
| Apr 01 2024 | 23.105 | 0.21 | 0.90% | 23.18 | 23.18 | 22.91 | 22,768 |
| Mar 28 2024 | 22.90 | -0.85 | -3.58% | 23.61 | 23.82 | 22.81 | 76,569 |
| Mar 27 2024 | 23.75 | 0.15 | 0.64% | 24.00 | 24.00 | 23.6001 | 7,585 |
| Mar 26 2024 | 23.60 | -0.19 | -0.80% | 23.87 | 24.00 | 23.60 | 16,256 |
| Mar 25 2024 | 23.79 | -0.09 | -0.36% | 23.86 | 23.86 | 23.75 | 895 |
| Mar 22 2024 | 23.875 | -0.07 | -0.27% | 23.95 | 23.95 | 23.80 | 3,327 |
| Mar 21 2024 | 23.94 | -0.06 | -0.25% | 24.00 | 24.05 | 23.93 | 7,435 |
| Mar 20 2024 | 24.00 | 0.24 | 1.01% | 23.89 | 24.00 | 23.679 | 3,123 |
| Mar 19 2024 | 23.76 | -0.23 | -0.96% | 23.83 | 23.83 | 23.60 | 3,315 |
| Mar 18 2024 | 23.99 | 0.17 | 0.71% | 23.82 | 23.99 | 23.6833 | 4,758 |
| Mar 15 2024 | 23.82 | -0.02 | -0.08% | 23.80 | 23.82 | 23.60 | 4,353 |
| Mar 14 2024 | 23.84 | 0.04 | 0.17% | 23.79 | 23.84 | 23.79 | 371 |
| Mar 13 2024 | 23.80 | -0.02 | -0.09% | 23.89 | 23.90 | 23.70 | 9,953 |
| Mar 12 2024 | 23.8216 | -0.01 | -0.04% | 23.85 | 23.86 | 23.75 | 13,022 |
| Mar 11 2024 | 23.83 | 0.22 | 0.93% | 23.71 | 23.84 | 23.5723 | 3,992 |
| Mar 08 2024 | 23.61 | -0.13 | -0.55% | 23.74 | 23.75 | 23.61 | 891 |
| Mar 07 2024 | 23.74 | -0.05 | -0.21% | 23.85 | 23.85 | 23.61 | 2,305 |
| Mar 06 2024 | 23.79 | 0.24 | 1.02% | 23.83 | 23.83 | 23.57 | 3,210 |
| Mar 05 2024 | 23.55 | 0.15 | 0.64% | 23.44 | 23.80 | 23.28 | 6,062 |
| Mar 04 2024 | 23.40 | -0.37 | -1.56% | 23.8475 | 23.8475 | 23.40 | 6,592 |
| Mar 01 2024 | 23.77 | -0.22 | -0.92% | 23.93 | 23.93 | 23.2133 | 6,197 |
| Feb 29 2024 | 23.99 | 0.90 | 3.90% | 23.5633 | 24.03 | 23.2309 | 38,369 |
| Feb 28 2024 | 23.0893 | -0.41 | -1.75% | 23.39 | 23.39 | 23.0893 | 2,049 |
| Feb 27 2024 | 23.50 | -0.11 | -0.45% | 23.50 | 23.61 | 23.50 | 7,002 |
| Feb 26 2024 | 23.6053 | 0.39 | 1.67% | 23.37 | 23.6053 | 23.20 | 4,048 |
| Feb 23 2024 | 23.2174 | 0.13 | 0.55% | 23.23 | 23.23 | 23.07 | 4,722 |
| Feb 22 2024 | 23.0901 | -0.32 | -1.39% | 23.34 | 23.52 | 23.01 | 17,063 |
| Feb 21 2024 | 23.415 | 0.48 | 2.10% | 22.93 | 23.49 | 22.91 | 6,797 |
| Feb 20 2024 | 22.9328 | 0.13 | 0.58% | 22.8631 | 22.97 | 22.81 | 2,693 |
