ATLC(ATLC)
ATLC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $78.22 | $81.79 | $77.67 | $81.79 | 103,408 |
| 5/19/2026 | $78.58 | $79.37 | $76.32 | $78.10 | 65,643 |
| 5/18/2026 | $77.19 | $79.10 | $77.02 | $78.55 | 40,200 |
| 5/15/2026 | $79.83 | $79.83 | $76.52 | $77.16 | 54,447 |
| 5/14/2026 | $77.45 | $80.44 | $76.61 | $80.27 | 49,636 |
| 5/13/2026 | $75.93 | $77.50 | $72.83 | $76.32 | 49,000 |
| 5/12/2026 | $79.93 | $79.93 | $72.67 | $77.60 | 73,347 |
| 5/11/2026 | $84.50 | $89.00 | $80.18 | $80.86 | 89,600 |
| 5/8/2026 | $79.91 | $86.07 | $72.04 | $84.81 | 169,600 |
| 5/7/2026 | $78.59 | $80.75 | $77.81 | $78.34 | 125,926 |
| 5/6/2026 | $78.13 | $79.03 | $76.07 | $77.82 | 30,110 |
| 5/5/2026 | $75.79 | $77.88 | $75.79 | $77.59 | 39,932 |
| 5/4/2026 | $77.10 | $77.84 | $75.11 | $75.67 | 37,630 |
| 5/1/2026 | $79.38 | $80.01 | $75.54 | $78.03 | 48,700 |
| 4/30/2026 | $77.20 | $79.54 | $75.33 | $79.41 | 54,900 |
| 4/29/2026 | $78.63 | $78.63 | $74.91 | $76.68 | 82,100 |
| 4/28/2026 | $79.29 | $80.29 | $78.62 | $79.18 | 103,013 |
| 4/27/2026 | $78.08 | $79.39 | $76.57 | $79.39 | 53,729 |
| 4/24/2026 | $76.08 | $79.34 | $74.58 | $78.93 | 60,379 |
| 4/23/2026 | $74.78 | $76.22 | $72.66 | $76.22 | 70,600 |
| 4/22/2026 | $73.38 | $75.73 | $72.41 | $74.97 | 111,037 |
| 4/21/2026 | $73.09 | $75.25 | $71.04 | $71.71 | 49,137 |
| 4/20/2026 | $69.95 | $73.27 | $68.01 | $72.98 | 72,603 |
| 4/17/2026 | $68.76 | $72.24 | $68.76 | $70.96 | 53,101 |
| 4/16/2026 | $67.72 | $68.25 | $66.54 | $66.96 | 50,040 |
| 4/15/2026 | $68.28 | $69.60 | $67.77 | $68.36 | 33,042 |
| 4/14/2026 | $66.72 | $69.14 | $66.72 | $68.18 | 66,171 |
| 4/13/2026 | $63.02 | $67.58 | $61.24 | $67.09 | 67,749 |
| 4/10/2026 | $63.67 | $63.90 | $62.40 | $63.39 | 83,800 |
| 4/9/2026 | $60.65 | $64.48 | $60.03 | $63.32 | 84,230 |
| 4/8/2026 | $58.58 | $61.16 | $58.29 | $60.76 | 89,900 |
| 4/7/2026 | $55.21 | $56.74 | $54.40 | $55.97 | 83,498 |
| 4/6/2026 | $53.69 | $55.52 | $53.64 | $55.35 | 67,400 |
| 4/2/2026 | $53.36 | $54.64 | $51.24 | $53.45 | 50,900 |
| 4/1/2026 | $53.09 | $56.32 | $52.00 | $54.08 | 66,200 |
| 3/31/2026 | $52.25 | $53.15 | $50.67 | $52.47 | 56,119 |
| 3/30/2026 | $52.78 | $52.81 | $50.75 | $51.32 | 42,741 |
| 3/27/2026 | $52.77 | $53.17 | $50.82 | $52.70 | 62,100 |
| 3/26/2026 | $53.29 | $54.41 | $52.71 | $53.14 | 32,000 |
| 3/25/2026 | $56.81 | $57.31 | $53.85 | $54.13 | 61,044 |
| 3/24/2026 | $56.02 | $57.15 | $55.62 | $55.97 | 46,725 |
| 3/23/2026 | $55.14 | $58.08 | $55.14 | $56.31 | 69,199 |
| 3/20/2026 | $53.84 | $55.31 | $53.36 | $54.67 | 102,527 |
| 3/19/2026 | $52.70 | $54.66 | $52.70 | $53.84 | 43,999 |
| 3/18/2026 | $53.26 | $54.16 | $52.50 | $53.02 | 61,400 |
| 3/17/2026 | $50.34 | $54.34 | $50.15 | $53.86 | 94,700 |
| 3/16/2026 | $48.96 | $50.74 | $47.50 | $48.93 | 96,800 |
| 3/13/2026 | $54.50 | $56.00 | $47.63 | $47.96 | 127,600 |
| 3/12/2026 | $53.86 | $54.96 | $51.65 | $52.75 | 79,601 |
| 3/11/2026 | $55.92 | $56.78 | $54.21 | $55.13 | 42,357 |
| 3/10/2026 | $55.71 | $58.32 | $54.71 | $56.47 | 98,535 |
| 3/9/2026 | $53.52 | $55.77 | $50.69 | $55.43 | 91,531 |
| 3/6/2026 | $56.26 | $56.29 | $53.76 | $54.81 | 87,749 |
| 3/5/2026 | $56.35 | $59.08 | $53.99 | $58.57 | 134,800 |
| 3/4/2026 | $54.18 | $57.46 | $54.07 | $57.23 | 46,140 |
| 3/3/2026 | $52.01 | $54.60 | $51.53 | $53.98 | 36,316 |
| 3/2/2026 | $51.00 | $53.73 | $51.00 | $53.03 | 46,837 |
| 2/27/2026 | $52.77 | $53.42 | $51.00 | $52.31 | 76,342 |
| 2/26/2026 | $54.20 | $55.51 | $53.27 | $53.91 | 58,200 |
| 2/25/2026 | $53.14 | $54.62 | $52.75 | $54.48 | 33,000 |
| 2/24/2026 | $52.56 | $53.34 | $52.21 | $52.65 | 66,112 |
| 2/23/2026 | $54.43 | $54.43 | $50.86 | $52.56 | 93,923 |
| 2/20/2026 | $54.58 | $55.71 | $53.94 | $54.47 | 40,600 |
| 2/19/2026 | $54.10 | $55.12 | $53.15 | $54.74 | 74,300 |