Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202215.3615.3715.3515.3615.36426,000
Dec 01, 202215.3515.3915.3415.3715.37727,800
Nov 30, 202215.3315.3915.3015.3715.372,323,000
Nov 29, 202215.3615.3715.3215.3215.32451,700
Nov 28, 202215.3715.3815.3515.3615.36935,800
Nov 25, 202215.3815.4015.3715.3915.39219,800
Nov 23, 202215.3515.4115.3515.3915.39534,200
Nov 22, 202215.3515.3715.3415.3715.37699,000
Nov 21, 202215.3115.3715.3115.3615.363,074,300
Nov 18, 202215.3615.3615.2715.3315.332,959,400
Nov 17, 202215.3115.3815.3115.3715.371,461,700
Nov 16, 202215.3115.3615.3015.3615.362,666,900
Nov 15, 202215.3015.3215.2915.3215.322,709,800
Nov 14, 202215.2915.3115.2715.3115.312,050,000
Nov 11, 202215.2915.3015.2715.2715.272,959,700
Nov 10, 202215.2915.3215.2515.2515.253,073,900
Nov 09, 202215.3015.3215.2515.2515.252,109,200
Nov 08, 202215.2815.3215.2715.3015.301,977,500
Nov 07, 202215.2915.3315.2615.2615.263,529,300
Nov 04, 202215.3015.3115.2815.2815.281,532,600
Nov 03, 202215.2815.3015.2715.2815.282,187,300
Nov 02, 202215.2615.3315.2615.2615.265,885,300
Nov 01, 202215.2715.2915.2415.2715.2740,702,300
Oct 31, 202214.7914.8714.7714.7914.79736,200
Oct 28, 202214.7714.8514.6814.8014.80818,800
Oct 27, 202214.8514.9014.7614.7714.77626,900
Oct 26, 202214.8515.0014.8214.8414.84852,400
Oct 25, 202214.7814.9714.7814.9214.92831,500
Oct 24, 202214.7914.8514.7514.8114.81791,400
Oct 21, 202214.7114.8414.6214.7914.79630,000
Oct 20, 202214.8014.8614.6114.7214.721,034,600
Oct 19, 202214.8214.9014.7314.7814.781,146,200
Oct 18, 202214.8914.9914.8414.9114.912,018,700
Oct 17, 202214.9215.0114.7714.8614.861,113,400
Oct 14, 202214.8014.9214.7614.8514.851,108,400
Oct 13, 202214.7014.8914.6314.7814.78933,000
Oct 12, 202214.7014.8414.7014.7714.771,762,300
Oct 11, 202214.7014.8414.5714.7114.711,564,000
Oct 10, 202214.8714.8814.6814.7014.703,298,200
Oct 07, 202215.0215.0614.6414.9114.919,342,400
Oct 06, 202214.0614.0913.8714.0514.051,766,400
Oct 05, 202213.9514.1713.8614.0514.051,453,900
Oct 04, 202213.9514.1613.9514.0014.00977,800
Oct 03, 202214.0214.0913.7113.8813.881,541,900
Sept 30, 202213.9614.1013.8713.9013.904,508,800
Sept 29, 202214.1014.1713.6913.9013.903,036,800
Sept 28, 202214.0014.1513.9414.1014.102,303,000
Sept 27, 202214.1314.2413.9714.0014.001,908,200
Sept 26, 202214.4114.4213.7813.9513.954,829,400
Sept 23, 202213.9214.0013.3513.5213.521,633,500
Sept 22, 202214.0714.1914.0014.0514.05865,400
Sept 21, 202214.3714.4214.0014.0714.071,758,100
Sept 20, 202214.5014.6114.3314.3414.34986,100
Sept 19, 202214.5214.5914.4514.4814.48659,500
Sept 16, 202214.5014.6214.4514.5714.57758,600
Sept 15, 202214.8314.9014.5214.6214.62635,200
Sept 14, 202214.6714.9214.5314.9114.91819,600
Sept 13, 202214.8014.8914.6014.6414.64714,900
Sept 12, 202214.8014.9114.7814.8614.861,247,700
Sept 09, 202214.8014.8914.6814.7414.74735,700
Sept 08, 202214.5714.6914.5414.6614.66831,000
Sept 07, 202214.5314.6114.4814.5714.57662,300
Sept 06, 202214.3214.6214.3014.5714.571,232,700
Sept 02, 202214.2714.3214.2514.3114.31521,800
Sept 01, 202214.2614.3014.2114.2514.25715,500
Aug 31, 202214.2514.3914.1714.3514.351,163,500
Aug 30, 202214.2914.2914.1414.2514.25667,600
Aug 29, 202214.2614.3414.2514.2714.27638,500
Aug 26, 202214.4114.4214.2914.3214.32739,900
Aug 25, 202214.3914.4214.3514.4214.421,045,000
Aug 24, 202214.2414.4314.2414.4114.41888,300
Aug 23, 202214.2514.2814.2114.2414.24883,800
Aug 22, 202214.2014.2714.2014.2314.23825,700
Aug 19, 202214.1314.3414.1214.3414.345,430,300
Aug 18, 202214.3014.3014.1414.1914.191,366,000
Aug 17, 202214.0414.3413.9314.3414.342,912,100
Aug 16, 202214.0014.1713.9914.0414.041,783,100
Aug 15, 202213.9414.0413.8614.0014.001,824,700
Aug 12, 202214.0014.0213.9114.0014.001,466,600
Aug 11, 202213.9614.0313.9314.0014.001,815,000
Aug 10, 202214.0014.0813.9013.9313.932,206,600
Aug 09, 202214.1014.1213.9313.9313.933,102,400
Aug 08, 202214.2614.3314.0414.0614.064,475,100
Aug 05, 202214.2214.3714.2014.2214.229,442,800
Aug 04, 202211.8111.8511.5611.5711.57455,700
Aug 03, 202211.8411.9111.6711.8211.82272,100
Aug 02, 202211.7511.8611.4511.7011.70347,600
Aug 01, 202211.6611.8211.5111.7611.76228,900
Jul 29, 202211.5711.7611.4411.6811.68302,500
Jul 28, 202211.3011.5211.2711.5111.51242,400
Jul 27, 202211.1311.3011.0311.2711.27256,800
Jul 26, 202211.0011.0710.8910.9910.99201,800
Jul 25, 202210.9511.1210.9011.0711.07347,400
Jul 22, 202211.1011.1010.8710.9110.91348,700
Jul 21, 202211.1311.1510.8511.0911.09332,800
Jul 20, 202210.8811.1710.7911.1711.17466,400
Jul 19, 202210.7310.9910.5710.8610.86341,700
Jul 18, 202210.8111.0910.8110.9010.90362,600
Jul 15, 202210.4110.5910.3210.5710.57177,500
Jul 14, 202210.2910.3810.1810.3110.31366,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...