ATLC(ATLC)
ATLC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $97.07 | $99.31 | $94.04 | $94.55 | 19,708 |
| 8/10/2026 | $98.25 | $103.11 | $95.42 | $95.78 | 197,060 |
| 8/7/2026 | $111.20 | $111.20 | $95.11 | $100.01 | 357,069 |
| 8/6/2026 | $110.69 | $112.89 | $110.01 | $111.79 | 150,900 |
| 8/5/2026 | $110.24 | $114.34 | $109.45 | $111.31 | 96,339 |
| 8/4/2026 | $108.96 | $113.37 | $108.63 | $110.32 | 189,400 |
| 8/3/2026 | $106.90 | $109.77 | $105.78 | $108.06 | 128,468 |
| 7/31/2026 | $106.77 | $108.00 | $104.10 | $105.49 | 127,045 |
| 7/30/2026 | $105.85 | $106.69 | $102.33 | $106.05 | 126,300 |
| 7/29/2026 | $104.89 | $107.36 | $102.61 | $104.13 | 222,754 |
| 7/28/2026 | $104.60 | $106.01 | $101.91 | $104.82 | 142,900 |
| 7/27/2026 | $100.00 | $105.45 | $100.00 | $104.20 | 193,156 |
| 7/24/2026 | $96.50 | $102.13 | $96.15 | $99.48 | 196,486 |
| 7/23/2026 | $93.40 | $96.38 | $91.69 | $95.62 | 222,600 |
| 7/22/2026 | $94.52 | $96.56 | $93.50 | $95.17 | 114,924 |
| 7/21/2026 | $98.88 | $100.16 | $93.58 | $96.37 | 187,524 |
| 7/20/2026 | $100.43 | $101.00 | $96.41 | $97.91 | 174,800 |
| 7/17/2026 | $100.64 | $102.99 | $98.03 | $100.68 | 179,591 |
| 7/16/2026 | $99.55 | $104.58 | $98.20 | $103.24 | 201,800 |
| 7/15/2026 | $97.98 | $102.41 | $95.51 | $99.47 | 207,277 |
| 7/14/2026 | $96.99 | $100.64 | $96.45 | $97.83 | 146,718 |
| 7/13/2026 | $103.81 | $104.53 | $96.36 | $96.61 | 149,519 |
| 7/10/2026 | $98.24 | $101.13 | $97.40 | $99.26 | 123,600 |
| 7/9/2026 | $95.78 | $99.40 | $92.45 | $98.24 | 196,400 |
| 7/8/2026 | $98.41 | $98.41 | $90.59 | $93.45 | 163,300 |
| 7/7/2026 | $95.44 | $98.48 | $92.16 | $97.38 | 144,300 |
| 7/6/2026 | $97.15 | $99.41 | $94.05 | $95.83 | 178,100 |
| 7/2/2026 | $103.23 | $105.56 | $95.77 | $96.40 | 205,159 |
| 7/1/2026 | $102.00 | $106.50 | $100.48 | $103.75 | 242,364 |
| 6/30/2026 | $107.73 | $107.73 | $100.27 | $102.25 | 216,600 |
| 6/29/2026 | $108.85 | $110.00 | $97.36 | $104.27 | 305,049 |
| 6/26/2026 | $108.20 | $112.61 | $107.13 | $110.41 | 411,905 |
| 6/25/2026 | $105.55 | $111.42 | $105.29 | $108.27 | 247,100 |
| 6/24/2026 | $101.82 | $105.93 | $98.90 | $104.54 | 220,500 |
| 6/23/2026 | $98.01 | $103.42 | $98.01 | $101.36 | 236,830 |
| 6/22/2026 | $100.28 | $104.07 | $95.37 | $99.52 | 112,357 |
| 6/18/2026 | $97.74 | $100.57 | $95.37 | $100.12 | 169,500 |
| 6/17/2026 | $96.31 | $99.55 | $94.63 | $95.77 | 142,053 |
| 6/16/2026 | $96.80 | $98.57 | $94.64 | $96.24 | 220,830 |
| 6/15/2026 | $94.64 | $96.60 | $93.59 | $95.06 | 233,309 |
| 6/12/2026 | $90.00 | $95.00 | $88.57 | $92.38 | 145,400 |
| 6/11/2026 | $87.83 | $91.44 | $80.45 | $91.18 | 151,456 |
| 6/10/2026 | $88.61 | $90.96 | $87.43 | $88.59 | 106,317 |
| 6/9/2026 | $87.33 | $91.30 | $85.30 | $88.78 | 137,819 |
| 6/8/2026 | $84.22 | $86.25 | $83.57 | $85.89 | 105,900 |
| 6/5/2026 | $81.69 | $84.79 | $81.50 | $84.10 | 101,700 |
| 6/4/2026 | $76.93 | $82.56 | $76.58 | $82.22 | 139,700 |
| 6/3/2026 | $82.06 | $82.68 | $76.33 | $76.33 | 171,049 |
| 6/2/2026 | $82.48 | $83.57 | $81.36 | $83.18 | 125,137 |
| 6/1/2026 | $85.30 | $85.87 | $81.41 | $82.61 | 122,720 |
| 5/29/2026 | $85.61 | $86.54 | $82.33 | $86.22 | 252,500 |
| 5/28/2026 | $89.17 | $89.70 | $83.14 | $84.75 | 258,520 |
| 5/27/2026 | $89.54 | $93.21 | $88.99 | $90.00 | 85,906 |
| 5/26/2026 | $84.13 | $88.75 | $84.13 | $88.56 | 69,248 |
| 5/22/2026 | $81.85 | $84.10 | $78.27 | $83.14 | 128,000 |
| 5/21/2026 | $80.43 | $82.76 | $78.98 | $81.61 | 80,540 |
| 5/20/2026 | $78.22 | $81.79 | $77.54 | $81.79 | 104,920 |
| 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 |