ATLO(ATLO)
ATLO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $28.24 | $28.77 | $28.10 | $28.77 | 58,235 |
| 5/20/2026 | $27.85 | $28.58 | $27.85 | $28.33 | 44,800 |
| 5/19/2026 | $28.00 | $28.00 | $27.71 | $27.86 | 63,301 |
| 5/18/2026 | $27.67 | $28.14 | $27.60 | $27.91 | 80,100 |
| 5/15/2026 | $27.76 | $28.20 | $27.38 | $27.51 | 59,200 |
| 5/14/2026 | $27.91 | $28.60 | $27.71 | $27.86 | 53,803 |
| 5/13/2026 | $27.80 | $28.32 | $27.66 | $27.74 | 51,900 |
| 5/12/2026 | $28.14 | $28.14 | $27.51 | $27.87 | 53,838 |
| 5/11/2026 | $28.90 | $29.03 | $27.99 | $28.03 | 59,000 |
| 5/8/2026 | $28.63 | $28.85 | $28.46 | $28.61 | 84,349 |
| 5/7/2026 | $28.63 | $28.94 | $28.55 | $28.60 | 60,700 |
| 5/6/2026 | $28.61 | $29.00 | $28.56 | $28.60 | 40,800 |
| 5/5/2026 | $28.28 | $28.85 | $28.28 | $28.48 | 49,019 |
| 5/4/2026 | $28.86 | $29.13 | $28.15 | $28.25 | 64,714 |
| 5/1/2026 | $28.38 | $29.05 | $27.90 | $28.91 | 109,300 |
| 4/30/2026 | $27.95 | $28.68 | $27.72 | $28.18 | 45,447 |
| 4/29/2026 | $28.51 | $28.79 | $27.72 | $28.00 | 69,200 |
| 4/28/2026 | $28.14 | $28.74 | $28.14 | $28.61 | 160,200 |
| 4/27/2026 | $28.03 | $28.41 | $27.89 | $28.06 | 45,834 |
| 4/24/2026 | $28.15 | $28.52 | $28.02 | $28.05 | 40,746 |
| 4/23/2026 | $28.30 | $28.45 | $28.04 | $28.17 | 63,711 |
| 4/22/2026 | $28.28 | $28.45 | $28.02 | $28.21 | 51,638 |
| 4/21/2026 | $28.57 | $28.75 | $28.17 | $28.23 | 63,200 |
| 4/20/2026 | $28.66 | $29.00 | $28.50 | $28.57 | 76,500 |
| 4/17/2026 | $28.66 | $28.95 | $28.63 | $28.66 | 75,330 |
| 4/16/2026 | $28.51 | $28.79 | $28.25 | $28.35 | 75,846 |
| 4/15/2026 | $28.72 | $29.00 | $28.25 | $28.59 | 65,805 |
| 4/14/2026 | $29.06 | $29.06 | $28.62 | $28.78 | 71,332 |
| 4/13/2026 | $29.25 | $29.40 | $28.95 | $28.96 | 61,900 |
| 4/10/2026 | $29.70 | $29.70 | $29.02 | $29.30 | 71,700 |
| 4/9/2026 | $28.94 | $29.71 | $28.94 | $29.61 | 104,100 |
| 4/8/2026 | $29.00 | $29.39 | $28.70 | $28.99 | 75,500 |
| 4/7/2026 | $28.51 | $28.63 | $28.41 | $28.51 | 59,916 |
| 4/6/2026 | $28.35 | $28.57 | $28.35 | $28.51 | 36,605 |
| 4/2/2026 | $28.26 | $28.50 | $28.08 | $28.36 | 68,628 |
| 4/1/2026 | $28.36 | $28.75 | $28.23 | $28.41 | 58,349 |
| 3/31/2026 | $27.96 | $28.44 | $27.90 | $28.22 | 47,313 |
| 3/30/2026 | $27.70 | $27.88 | $27.61 | $27.81 | 45,600 |
| 3/27/2026 | $27.51 | $27.86 | $27.33 | $27.61 | 36,939 |
| 3/26/2026 | $27.43 | $27.76 | $27.43 | $27.61 | 43,924 |
| 3/25/2026 | $27.86 | $27.86 | $27.41 | $27.63 | 26,703 |
| 3/24/2026 | $27.31 | $27.76 | $27.31 | $27.61 | 88,300 |
| 3/23/2026 | $27.25 | $27.69 | $27.25 | $27.38 | 77,519 |
| 3/20/2026 | $26.94 | $27.41 | $26.69 | $26.70 | 70,500 |
| 3/19/2026 | $26.10 | $27.18 | $26.04 | $27.01 | 37,798 |
| 3/18/2026 | $26.62 | $27.27 | $26.15 | $26.28 | 52,900 |
| 3/17/2026 | $27.16 | $27.32 | $26.81 | $26.81 | 35,817 |
| 3/16/2026 | $26.91 | $27.35 | $26.81 | $26.97 | 51,000 |
| 3/13/2026 | $26.77 | $27.46 | $26.49 | $26.65 | 35,200 |
| 3/12/2026 | $26.30 | $26.80 | $26.08 | $26.64 | 43,304 |
| 3/11/2026 | $26.69 | $27.03 | $26.40 | $26.68 | 27,129 |
| 3/10/2026 | $26.58 | $27.18 | $26.56 | $26.81 | 33,600 |
| 3/9/2026 | $26.44 | $27.01 | $25.95 | $26.67 | 49,001 |
| 3/6/2026 | $26.50 | $26.74 | $26.21 | $26.64 | 42,711 |
| 3/5/2026 | $27.10 | $27.28 | $26.77 | $26.90 | 32,700 |
| 3/4/2026 | $27.23 | $27.44 | $26.90 | $27.29 | 37,532 |
| 3/3/2026 | $26.86 | $27.21 | $26.50 | $26.96 | 43,400 |
| 3/2/2026 | $26.64 | $27.50 | $26.60 | $27.21 | 41,945 |
| 2/27/2026 | $27.27 | $27.78 | $26.90 | $27.01 | 40,225 |
| 2/26/2026 | $27.94 | $28.19 | $27.48 | $27.76 | 46,638 |
| 2/25/2026 | $27.66 | $27.96 | $27.60 | $27.76 | 68,600 |
| 2/24/2026 | $27.38 | $27.73 | $27.10 | $27.51 | 34,721 |
| 2/23/2026 | $27.98 | $28.18 | $27.08 | $27.28 | 56,300 |
| 2/20/2026 | $27.89 | $28.15 | $27.75 | $27.85 | 19,339 |