Atlantis Plastics Inc (ATPL) Historical Stock Data
408.00 ↑0.00 (0.00%)
As of Market Close on June 21st, 2021.
Historical Data
In the past 30 trading days, ATPL is down -0.39% a day on average. There have been 18 days where Atlantis Plastics Inc closed green and 12 days where ATPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 409.00 | 406.00 | ↓$3.00 (-0.73%) | 406.00 | 411.00 | 1.28K |
| 2021-08-05 | 404.00 | 404.00 | ↑$0.00 (0.00%) | 404.00 | 404.00 | 0 |
| 2021-08-04 | 391.00 | 404.00 | ↑$13.00 (3.32%) | 391.00 | 410.00 | 1.34K |
| 2021-08-03 | 401.00 | 390.00 | ↓$11.00 (-2.74%) | 390.00 | 406.00 | 557 |
| 2021-08-02 | 418.00 | 401.00 | ↓$17.00 (-4.07%) | 401.00 | 418.00 | 1.55K |
| 2021-07-30 | 423.00 | 420.00 | ↓$3.00 (-0.71%) | 414.00 | 434.00 | 2.96K |
| 2021-07-29 | 404.00 | 408.00 | ↑$4.00 (0.99%) | 394.00 | 408.00 | 650 |
| 2021-07-28 | 394.00 | 399.00 | ↑$5.00 (1.27%) | 393.00 | 399.00 | 1.40K |
| 2021-07-27 | 405.00 | 385.00 | ↓$20.00 (-4.94%) | 383.00 | 405.00 | 0.98K |
| 2021-07-26 | 410.00 | 405.00 | ↓$5.00 (-1.22%) | 405.00 | 418.00 | 337 |
| 2021-07-23 | 405.00 | 409.00 | ↑$4.00 (0.99%) | 399.00 | 409.00 | 899 |
| 2021-07-22 | 409.00 | 404.00 | ↓$5.00 (-1.22%) | 404.00 | 418.00 | 610 |
| 2021-07-21 | 408.00 | 406.00 | ↓$2.00 (-0.49%) | 405.00 | 409.00 | 194 |
| 2021-07-20 | 404.00 | 406.00 | ↑$2.00 (0.50%) | 402.00 | 406.00 | 169 |
| 2021-07-19 | 416.00 | 403.00 | ↓$13.00 (-3.13%) | 400.00 | 418.00 | 3.45K |
| 2021-07-16 | 415.00 | 421.00 | ↑$6.00 (1.45%) | 415.00 | 426.00 | 1.60K |
| 2021-07-15 | 411.00 | 412.00 | ↑$1.00 (0.24%) | 410.00 | 415.00 | 382 |
| 2021-07-14 | 410.00 | 411.00 | ↑$1.00 (0.24%) | 410.00 | 420.00 | 569 |
| 2021-07-13 | 410.00 | 408.00 | ↓$2.00 (-0.49%) | 396.00 | 410.00 | 1.61K |
| 2021-07-12 | 410.00 | 410.00 | ↑$0.00 (0.00%) | 409.00 | 411.00 | 278 |
| 2021-07-09 | 415.00 | 412.00 | ↓$3.00 (-0.72%) | 410.00 | 418.00 | 1K |
| 2021-07-08 | 426.00 | 415.00 | ↓$11.00 (-2.58%) | 415.00 | 430.00 | 843 |
| 2021-07-07 | 420.00 | 430.00 | ↑$10.00 (2.38%) | 417.00 | 430.00 | 397 |
| 2021-07-06 | 408.00 | 408.00 | ↑$0.00 (0.00%) | 408.00 | 408.00 | 0 |
| 2021-07-02 | 408.00 | 408.00 | ↑$0.00 (0.00%) | 408.00 | 408.00 | 0 |
| 2021-07-01 | 408.00 | 408.00 | ↑$0.00 (0.00%) | 408.00 | 408.00 | 0 |
| 2021-06-30 | 408.00 | 408.00 | ↑$0.00 (0.00%) | 408.00 | 408.00 | 0 |
| 2021-06-29 | 408.00 | 408.00 | ↑$0.00 (0.00%) | 408.00 | 408.00 | 0 |
| 2021-06-28 | 408.00 | 408.00 | ↑$0.00 (0.00%) | 408.00 | 408.00 | 0 |
| 2021-06-25 | 408.00 | 408.00 | ↑$0.00 (0.00%) | 408.00 | 408.00 | 0 |
Create an account or log in to view more rows.
$ATPL hows short doing? Keep short pls
we need your money.
$ATPL diversified
$ATPL BOUGHT TODAY!
$ATPL go green today and we gap up tomrrow
$ATPL holy fuck
$ATPL yes
keep going down
let's go
stop stalling
$ATPL 5 minute looks sexy