Atlas Corp. (ATCO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

15.36

-0.01

(-0.07%)

At close: 04:00PM EST

15.40

+0.04

(+0.26%)

After hours:

04:00PM EST

Time Period:

Dec 04, 2021 - Dec 04, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	15.36	15.37	15.35	15.36	15.36	426,000
Dec 01, 2022	15.35	15.39	15.34	15.37	15.37	727,800
Nov 30, 2022	15.33	15.39	15.30	15.37	15.37	2,323,000
Nov 29, 2022	15.36	15.37	15.32	15.32	15.32	451,700
Nov 28, 2022	15.37	15.38	15.35	15.36	15.36	935,800
Nov 25, 2022	15.38	15.40	15.37	15.39	15.39	219,800
Nov 23, 2022	15.35	15.41	15.35	15.39	15.39	534,200
Nov 22, 2022	15.35	15.37	15.34	15.37	15.37	699,000
Nov 21, 2022	15.31	15.37	15.31	15.36	15.36	3,074,300
Nov 18, 2022	15.36	15.36	15.27	15.33	15.33	2,959,400
Nov 17, 2022	15.31	15.38	15.31	15.37	15.37	1,461,700
Nov 16, 2022	15.31	15.36	15.30	15.36	15.36	2,666,900
Nov 15, 2022	15.30	15.32	15.29	15.32	15.32	2,709,800
Nov 14, 2022	15.29	15.31	15.27	15.31	15.31	2,050,000
Nov 11, 2022	15.29	15.30	15.27	15.27	15.27	2,959,700
Nov 10, 2022	15.29	15.32	15.25	15.25	15.25	3,073,900
Nov 09, 2022	15.30	15.32	15.25	15.25	15.25	2,109,200
Nov 08, 2022	15.28	15.32	15.27	15.30	15.30	1,977,500
Nov 07, 2022	15.29	15.33	15.26	15.26	15.26	3,529,300
Nov 04, 2022	15.30	15.31	15.28	15.28	15.28	1,532,600
Nov 03, 2022	15.28	15.30	15.27	15.28	15.28	2,187,300
Nov 02, 2022	15.26	15.33	15.26	15.26	15.26	5,885,300
Nov 01, 2022	15.27	15.29	15.24	15.27	15.27	40,702,300
Oct 31, 2022	14.79	14.87	14.77	14.79	14.79	736,200
Oct 28, 2022	14.77	14.85	14.68	14.80	14.80	818,800
Oct 27, 2022	14.85	14.90	14.76	14.77	14.77	626,900
Oct 26, 2022	14.85	15.00	14.82	14.84	14.84	852,400
Oct 25, 2022	14.78	14.97	14.78	14.92	14.92	831,500
Oct 24, 2022	14.79	14.85	14.75	14.81	14.81	791,400
Oct 21, 2022	14.71	14.84	14.62	14.79	14.79	630,000
Oct 20, 2022	14.80	14.86	14.61	14.72	14.72	1,034,600
Oct 19, 2022	14.82	14.90	14.73	14.78	14.78	1,146,200
Oct 18, 2022	14.89	14.99	14.84	14.91	14.91	2,018,700
Oct 17, 2022	14.92	15.01	14.77	14.86	14.86	1,113,400
Oct 14, 2022	14.80	14.92	14.76	14.85	14.85	1,108,400
Oct 13, 2022	14.70	14.89	14.63	14.78	14.78	933,000
Oct 12, 2022	14.70	14.84	14.70	14.77	14.77	1,762,300
Oct 11, 2022	14.70	14.84	14.57	14.71	14.71	1,564,000
Oct 10, 2022	14.87	14.88	14.68	14.70	14.70	3,298,200
Oct 07, 2022	15.02	15.06	14.64	14.91	14.91	9,342,400
Oct 06, 2022	14.06	14.09	13.87	14.05	14.05	1,766,400
Oct 05, 2022	13.95	14.17	13.86	14.05	14.05	1,453,900
Oct 04, 2022	13.95	14.16	13.95	14.00	14.00	977,800
Oct 03, 2022	14.02	14.09	13.71	13.88	13.88	1,541,900
Sept 30, 2022	13.96	14.10	13.87	13.90	13.90	4,508,800
Sept 29, 2022	14.10	14.17	13.69	13.90	13.90	3,036,800
Sept 28, 2022	14.00	14.15	13.94	14.10	14.10	2,303,000
Sept 27, 2022	14.13	14.24	13.97	14.00	14.00	1,908,200
Sept 26, 2022	14.41	14.42	13.78	13.95	13.95	4,829,400
Sept 23, 2022	13.92	14.00	13.35	13.52	13.52	1,633,500
Sept 22, 2022	14.07	14.19	14.00	14.05	14.05	865,400
Sept 21, 2022	14.37	14.42	14.00	14.07	14.07	1,758,100
Sept 20, 2022	14.50	14.61	14.33	14.34	14.34	986,100
Sept 19, 2022	14.52	14.59	14.45	14.48	14.48	659,500
Sept 16, 2022	14.50	14.62	14.45	14.57	14.57	758,600
Sept 15, 2022	14.83	14.90	14.52	14.62	14.62	635,200
Sept 14, 2022	14.67	14.92	14.53	14.91	14.91	819,600
Sept 13, 2022	14.80	14.89	14.60	14.64	14.64	714,900
Sept 12, 2022	14.80	14.91	14.78	14.86	14.86	1,247,700
Sept 09, 2022	14.80	14.89	14.68	14.74	14.74	735,700
Sept 08, 2022	14.57	14.69	14.54	14.66	14.66	831,000
Sept 07, 2022	14.53	14.61	14.48	14.57	14.57	662,300
Sept 06, 2022	14.32	14.62	14.30	14.57	14.57	1,232,700
Sept 02, 2022	14.27	14.32	14.25	14.31	14.31	521,800
Sept 01, 2022	14.26	14.30	14.21	14.25	14.25	715,500
Aug 31, 2022	14.25	14.39	14.17	14.35	14.35	1,163,500
Aug 30, 2022	14.29	14.29	14.14	14.25	14.25	667,600
Aug 29, 2022	14.26	14.34	14.25	14.27	14.27	638,500
Aug 26, 2022	14.41	14.42	14.29	14.32	14.32	739,900
Aug 25, 2022	14.39	14.42	14.35	14.42	14.42	1,045,000
Aug 24, 2022	14.24	14.43	14.24	14.41	14.41	888,300
Aug 23, 2022	14.25	14.28	14.21	14.24	14.24	883,800
Aug 22, 2022	14.20	14.27	14.20	14.23	14.23	825,700
Aug 19, 2022	14.13	14.34	14.12	14.34	14.34	5,430,300
Aug 18, 2022	14.30	14.30	14.14	14.19	14.19	1,366,000
Aug 17, 2022	14.04	14.34	13.93	14.34	14.34	2,912,100
Aug 16, 2022	14.00	14.17	13.99	14.04	14.04	1,783,100
Aug 15, 2022	13.94	14.04	13.86	14.00	14.00	1,824,700
Aug 12, 2022	14.00	14.02	13.91	14.00	14.00	1,466,600
Aug 11, 2022	13.96	14.03	13.93	14.00	14.00	1,815,000
Aug 10, 2022	14.00	14.08	13.90	13.93	13.93	2,206,600
Aug 09, 2022	14.10	14.12	13.93	13.93	13.93	3,102,400
Aug 08, 2022	14.26	14.33	14.04	14.06	14.06	4,475,100
Aug 05, 2022	14.22	14.37	14.20	14.22	14.22	9,442,800
Aug 04, 2022	11.81	11.85	11.56	11.57	11.57	455,700
Aug 03, 2022	11.84	11.91	11.67	11.82	11.82	272,100
Aug 02, 2022	11.75	11.86	11.45	11.70	11.70	347,600
Aug 01, 2022	11.66	11.82	11.51	11.76	11.76	228,900
Jul 29, 2022	11.57	11.76	11.44	11.68	11.68	302,500
Jul 28, 2022	11.30	11.52	11.27	11.51	11.51	242,400
Jul 27, 2022	11.13	11.30	11.03	11.27	11.27	256,800
Jul 26, 2022	11.00	11.07	10.89	10.99	10.99	201,800
Jul 25, 2022	10.95	11.12	10.90	11.07	11.07	347,400
Jul 22, 2022	11.10	11.10	10.87	10.91	10.91	348,700
Jul 21, 2022	11.13	11.15	10.85	11.09	11.09	332,800
Jul 20, 2022	10.88	11.17	10.79	11.17	11.17	466,400
Jul 19, 2022	10.73	10.99	10.57	10.86	10.86	341,700
Jul 18, 2022	10.81	11.09	10.81	10.90	10.90	362,600
Jul 15, 2022	10.41	10.59	10.32	10.57	10.57	177,500
Jul 14, 2022	10.29	10.38	10.18	10.31	10.31	366,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.74(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.88(+0.10%)

CAD/USD0.7431-0.0017(-0.2304%)

CRUDE OIL80.78+0.80(+1.00%)

BTC-CAD23,061.12+189.44(+0.83%)

Atlas Corp. (ATCO)

S&P/TSX
20,485.66
-39.74(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.88(+0.10%)

CAD/USD
0.7431
-0.0017(-0.2304%)

CRUDE OIL
80.78
+0.80(+1.00%)

BTC-CAD
23,061.12
+189.44(+0.83%)