Canada markets closed

Atlas Corp. (ATCO-PH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.09-1.28 (-5.72%)
At close: 03:59PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202222.0022.0020.1621.0921.09376,240
Aug 08, 202223.2523.5022.0622.3822.38215,876
Aug 05, 202222.8224.5022.3923.1123.11216,894
Aug 04, 202225.0125.1224.9024.9524.9515,761
Aug 03, 202225.1425.1425.0625.1025.106,637
Aug 02, 202225.1025.1025.0025.0925.0912,077
Aug 01, 202224.9925.1024.9525.1025.107,375
Jul 29, 202224.9125.2124.9024.9824.9835,915
Jul 28, 202224.9625.0024.8224.9824.9821,714
Jul 28, 20220.492188 Dividend
Jul 27, 202225.3225.3625.2025.3624.8717,499
Jul 26, 202225.3025.3325.2025.2124.725,710
Jul 25, 202225.3225.3525.1825.3524.8611,172
Jul 22, 202225.2225.2525.1525.2224.7312,022
Jul 21, 202225.3225.3225.2225.2224.7311,909
Jul 20, 202225.2925.3925.2125.3124.825,515
Jul 19, 202225.2425.3325.1325.3024.816,507
Jul 18, 202225.2025.4224.9925.3224.8212,825
Jul 15, 202225.0925.2024.9625.2024.714,972
Jul 14, 202225.0025.0424.9925.0024.513,893
Jul 13, 202225.0525.1625.0025.0224.533,491
Jul 12, 202225.0125.0824.9925.0624.579,328
Jul 11, 202224.7225.0124.7025.0024.5111,085
Jul 08, 202224.6724.7524.6724.6724.196,583
Jul 07, 202224.6224.7824.6224.6524.1712,869
Jul 06, 202224.6524.7924.5924.6224.145,435
Jul 05, 202224.7024.7024.6024.6924.2115,015
Jul 01, 202224.8224.8424.7024.7224.244,070
Jun 30, 202224.8224.9224.7624.7624.287,805
Jun 29, 202224.8124.9524.8124.8724.393,797
Jun 28, 202224.8324.9024.7624.8724.398,278
Jun 27, 202224.8224.9224.6624.7124.239,249
Jun 24, 202224.4825.0124.4324.6424.1611,278
Jun 23, 202224.5424.5424.3524.3523.889,343
Jun 22, 202224.5824.5824.3024.3523.8814,744
Jun 21, 202224.4124.6824.2524.5024.0217,590
Jun 17, 202224.1324.5824.1324.4323.9615,113
Jun 16, 202225.1125.1124.0924.4223.9532,214
Jun 15, 202224.6725.1924.6725.1924.703,229
Jun 14, 202224.7025.0724.6724.6824.2029,943
Jun 13, 202224.9724.9724.7324.7824.3034,535
Jun 10, 202225.1225.2325.0625.0824.5928,905
Jun 09, 202225.2025.2425.1225.1924.7010,701
Jun 08, 202225.2325.3525.2125.2924.805,689
Jun 07, 202225.3725.3725.1925.3024.815,604
Jun 06, 202225.2425.3325.1125.2924.808,778
Jun 03, 202225.1025.4025.1025.2424.7511,435
Jun 02, 202225.3125.3125.1825.2324.745,311
Jun 01, 202225.2725.4625.2725.2724.7810,017
May 31, 202225.1025.5025.0425.4724.9821,645
May 27, 202225.1325.2025.0025.1724.6926,355
May 26, 202225.1225.1224.9525.0424.5520,878
May 25, 202224.9725.1524.9425.1224.6321,449
May 24, 202224.9024.9724.8324.9724.4821,363
May 23, 202224.9024.9424.7924.8024.3214,030
May 20, 202225.0525.1024.8224.9524.477,537
May 19, 202224.7225.0024.7224.9924.5012,379
May 18, 202224.8524.9724.4124.7224.2437,162
May 17, 202225.0025.0524.9024.9024.4214,850
May 16, 202225.0825.0824.9624.9824.506,861
May 13, 202225.0425.1024.9125.0824.5918,065
May 12, 202224.9024.9724.8424.9724.4915,615
May 11, 202224.9625.1124.9024.9924.5011,918
May 10, 202225.0025.0424.9224.9424.4622,546
May 09, 202225.0025.0424.8724.9324.4437,074
May 06, 202225.0125.1025.0025.0224.5329,433
May 05, 202225.0825.1625.0525.0924.6012,427
May 04, 202225.1325.1625.0925.1624.6712,490
May 03, 202225.1125.1725.1125.1124.629,511
May 02, 202225.3025.3525.1025.1724.6826,818
Apr 29, 202225.2125.4225.1025.4224.9338,527
Apr 28, 202225.3725.3725.1225.2224.7338,046
Apr 28, 20220.492188 Dividend
Apr 27, 202225.5025.6725.4925.6724.6925,120
Apr 26, 202225.4725.6025.4725.4924.5215,221
Apr 25, 202225.4225.5025.4025.4724.503,910
Apr 22, 202225.4025.4925.4025.4724.505,736
Apr 21, 202225.5925.5925.4425.4424.4719,155
Apr 20, 202225.4425.5225.4425.4824.5110,251
Apr 19, 202225.5725.5725.4125.4424.474,012
Apr 18, 202225.3625.5725.3625.5724.5926,585
Apr 14, 202225.3725.5025.3625.4724.5015,543
Apr 13, 202225.5725.6025.3625.3624.3927,295
Apr 12, 202225.5925.6025.4125.5724.608,038
Apr 11, 202225.6025.6025.4925.5824.6013,040
Apr 08, 202225.5725.6125.4925.6024.628,443
Apr 07, 202225.4425.5625.4025.4824.5132,179
Apr 06, 202225.4525.4625.4125.4424.478,165
Apr 05, 202225.4525.5325.4325.4624.499,326
Apr 04, 202225.6925.6925.4325.4524.488,088
Apr 01, 202225.5025.5625.4225.4324.468,838
Mar 31, 202225.5325.6725.4025.4024.4312,561
Mar 30, 202225.6025.6625.6025.6424.666,239
Mar 29, 202225.4025.6025.4025.6024.6213,734
Mar 28, 202225.7025.7025.3525.4124.448,000
Mar 25, 202225.4525.7325.3325.7324.7513,075
Mar 24, 202225.3525.4425.3125.3324.3618,372
Mar 23, 202225.2525.5525.2525.4924.526,956
Mar 22, 202225.2825.4725.2725.3724.405,459
Mar 21, 202225.3525.4025.1725.2224.2614,281
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...