ATLA Historical USD Price
Daily close · Aug 20, 2025 → Aug 20, 2026Daily price history
Jul 22, 2026 → Aug 20, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-20 | $139.66 | $140.73 | $138.41 | $140.19 | $463,408.07 |
| 2026-08-19 | $137.63 | $140.13 | $136.97 | $139.13 | $473,929.96 |
| 2026-08-18 | $138.72 | $140.24 | $136.99 | $139.20 | $487,028.05 |
| 2026-08-17 | $139.73 | $141.31 | $138.60 | $138.75 | $462,030.73 |
| 2026-08-16 | $140.16 | $140.88 | $139.39 | $139.75 | $476,718.27 |
| 2026-08-15 | $146.98 | $146.98 | $139.53 | $140.18 | $542,915.94 |
| 2026-08-14 | $151.03 | $151.44 | $146.03 | $146.99 | $473,189.62 |
| 2026-08-13 | $150.11 | $151.17 | $149.10 | $151.03 | $472,601.76 |
| 2026-08-12 | $149.96 | $150.94 | $149.19 | $149.95 | $456,821.50 |
| 2026-08-11 | $150.51 | $150.98 | $149.29 | $150.01 | $477,733.08 |
| 2026-08-10 | $149.77 | $151.07 | $149.38 | $150.51 | $524,115.57 |
| 2026-08-09 | $150.71 | $151.00 | $149.78 | $149.78 | $462,187.07 |
| 2026-08-08 | $150.22 | $151.21 | $150.07 | $150.73 | $478,912.74 |
| 2026-08-07 | $150.27 | $152.39 | $148.94 | $150.26 | $463,284.02 |
| 2026-08-06 | $151.68 | $152.50 | $150.01 | $150.27 | $463,268.34 |
| 2026-08-05 | $151.13 | $153.00 | $150.89 | $151.74 | $465,017.24 |
| 2026-08-04 | $151.17 | $152.53 | $150.76 | $151.23 | $470,684.69 |
| 2026-08-03 | $152.01 | $152.01 | $149.75 | $151.21 | $478,673.22 |
| 2026-08-02 | $151.79 | $152.60 | $150.81 | $151.98 | $475,271.91 |
| 2026-08-01 | $150.47 | $151.83 | $149.74 | $151.75 | $471,862.71 |
| 2026-07-31 | $151.44 | $152.32 | $148.02 | $150.42 | $476,589.85 |
| 2026-07-30 | $150.63 | $153.00 | $149.89 | $151.38 | $511,902.08 |
| 2026-07-29 | $151.97 | $153.00 | $150.12 | $150.60 | $536,432.24 |
| 2026-07-28 | $149.22 | $152.20 | $148.21 | $151.78 | $593,628.89 |
| 2026-07-27 | $153.09 | $153.79 | $149.04 | $149.29 | $615,410.39 |
| 2026-07-26 | $151.42 | $153.43 | $150.93 | $153.18 | $720,007.45 |
| 2026-07-25 | $151.30 | $151.94 | $150.83 | $151.44 | $679,196.40 |
| 2026-07-24 | $150.97 | $152.56 | $148.83 | $151.29 | $694,153.99 |
| 2026-07-23 | $152.28 | $152.71 | $149.47 | $150.96 | $721,989.89 |
| 2026-07-22 | $153.26 | $153.74 | $151.10 | $152.19 | $716,983.29 |