ATLCZ(ATLCZ)
ATLCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $25.26 | $25.27 | $25.23 | $25.25 | 7,201 |
| 7/23/2026 | $25.43 | $25.60 | $25.26 | $25.26 | 16,700 |
| 7/22/2026 | $25.30 | $25.31 | $25.26 | $25.29 | 14,225 |
| 7/21/2026 | $25.42 | $25.58 | $25.28 | $25.31 | 14,400 |
| 7/20/2026 | $25.59 | $25.61 | $25.32 | $25.35 | 19,900 |
| 7/17/2026 | $25.32 | $25.48 | $25.32 | $25.37 | 12,200 |
| 7/16/2026 | $25.36 | $25.42 | $25.35 | $25.36 | 9,800 |
| 7/15/2026 | $25.61 | $25.65 | $25.40 | $25.42 | 9,500 |
| 7/14/2026 | $25.25 | $25.42 | $25.25 | $25.35 | 11,200 |
| 7/13/2026 | $25.38 | $25.45 | $25.38 | $25.39 | 6,401 |
| 7/10/2026 | $25.53 | $25.53 | $25.38 | $25.41 | 8,406 |
| 7/9/2026 | $25.39 | $25.41 | $25.30 | $25.41 | 18,400 |
| 7/8/2026 | $25.31 | $25.39 | $25.31 | $25.36 | 15,200 |
| 7/7/2026 | $25.25 | $25.31 | $25.25 | $25.30 | 14,981 |
| 7/6/2026 | $25.25 | $25.32 | $25.23 | $25.24 | 13,500 |
| 7/2/2026 | $25.24 | $25.24 | $25.19 | $25.20 | 24,800 |
| 7/1/2026 | $25.10 | $25.26 | $25.10 | $25.17 | 50,214 |
| 6/30/2026 | $25.71 | $25.71 | $25.43 | $25.43 | 74,040 |
| 6/29/2026 | $25.61 | $25.66 | $25.60 | $25.66 | 21,300 |
| 6/26/2026 | $25.52 | $25.61 | $25.52 | $25.57 | 11,200 |
| 6/25/2026 | $25.61 | $25.61 | $25.52 | $25.55 | 31,111 |
| 6/24/2026 | $25.57 | $25.60 | $25.52 | $25.56 | 9,900 |
| 6/23/2026 | $25.59 | $25.60 | $25.52 | $25.52 | 22,300 |
| 6/22/2026 | $25.70 | $25.70 | $25.55 | $25.61 | 16,600 |
| 6/18/2026 | $25.59 | $25.60 | $25.55 | $25.58 | 20,100 |
| 6/17/2026 | $25.56 | $25.59 | $25.54 | $25.59 | 10,800 |
| 6/16/2026 | $25.57 | $25.60 | $25.55 | $25.56 | 10,500 |
| 6/15/2026 | $25.54 | $25.57 | $25.54 | $25.57 | 12,200 |
| 6/12/2026 | $25.57 | $25.60 | $25.53 | $25.53 | 22,000 |
| 6/11/2026 | $25.60 | $25.60 | $25.53 | $25.55 | 17,801 |
| 6/10/2026 | $25.59 | $25.60 | $25.56 | $25.57 | 9,048 |
| 6/9/2026 | $25.59 | $25.60 | $25.56 | $25.59 | 10,300 |
| 6/8/2026 | $25.52 | $25.65 | $25.52 | $25.61 | 7,900 |
| 6/5/2026 | $25.67 | $25.67 | $25.58 | $25.60 | 10,914 |
| 6/4/2026 | $25.62 | $25.68 | $25.60 | $25.67 | 9,800 |
| 6/3/2026 | $25.60 | $25.69 | $25.60 | $25.69 | 5,902 |
| 6/2/2026 | $25.60 | $25.69 | $25.60 | $25.69 | 5,517 |
| 6/1/2026 | $25.57 | $25.71 | $25.56 | $25.71 | 27,400 |
| 5/29/2026 | $25.58 | $25.65 | $25.57 | $25.57 | 18,504 |
| 5/28/2026 | $25.56 | $25.67 | $25.55 | $25.60 | 12,100 |
| 5/27/2026 | $25.58 | $25.59 | $25.51 | $25.59 | 8,409 |
| 5/26/2026 | $25.54 | $25.62 | $25.54 | $25.58 | 14,844 |
| 5/22/2026 | $25.52 | $25.54 | $25.48 | $25.53 | 13,410 |
| 5/21/2026 | $25.50 | $25.52 | $25.45 | $25.52 | 17,300 |
| 5/20/2026 | $25.50 | $25.51 | $25.47 | $25.50 | 10,216 |
| 5/19/2026 | $25.52 | $25.52 | $25.50 | $25.50 | 6,100 |
| 5/18/2026 | $25.48 | $25.52 | $25.44 | $25.52 | 20,626 |
| 5/15/2026 | $25.57 | $25.57 | $25.48 | $25.48 | 10,537 |
| 5/14/2026 | $25.51 | $25.64 | $25.51 | $25.55 | 25,000 |
| 5/13/2026 | $25.49 | $25.51 | $25.48 | $25.51 | 13,511 |
| 5/12/2026 | $25.48 | $25.49 | $25.46 | $25.48 | 13,300 |
| 5/11/2026 | $25.43 | $25.48 | $25.43 | $25.48 | 15,130 |
| 5/8/2026 | $25.45 | $25.46 | $25.40 | $25.44 | 18,202 |
| 5/7/2026 | $25.38 | $25.50 | $25.35 | $25.44 | 15,500 |
| 5/6/2026 | $25.40 | $25.43 | $25.35 | $25.41 | 16,700 |
| 5/5/2026 | $25.37 | $25.39 | $25.35 | $25.39 | 15,642 |
| 5/4/2026 | $25.35 | $25.36 | $25.30 | $25.36 | 12,400 |
| 5/1/2026 | $25.28 | $25.35 | $25.27 | $25.34 | 26,508 |
| 4/30/2026 | $25.29 | $25.30 | $25.27 | $25.30 | 12,700 |
| 4/29/2026 | $25.25 | $25.28 | $25.24 | $25.27 | 8,500 |
| 4/28/2026 | $25.25 | $25.25 | $25.20 | $25.23 | 9,448 |
| 4/27/2026 | $25.26 | $25.28 | $25.24 | $25.25 | 36,000 |