Canada Markets open in 18 mins

Atlas Corp. (ATCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.17-0.34 (-2.52%)
At close: 04:00PM EST
13.20 +0.03 (+0.23%)
Pre-Market: 08:11AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021------
Dec. 01, 202113.7513.7513.1513.1713.17667,900
Nov. 30, 202113.7713.8313.5013.5113.51583,800
Nov. 29, 202113.9113.9413.5813.8513.85362,100
Nov. 26, 202113.5313.8113.3313.8013.80479,100
Nov. 24, 202113.9013.9813.6713.9313.93386,000
Nov. 23, 202113.9914.1413.9813.9913.99496,100
Nov. 22, 202114.1014.3613.8513.9913.99699,300
Nov. 19, 202114.0014.1913.9114.0914.09528,600
Nov. 18, 202114.1014.4614.0314.1414.14700,800
Nov. 17, 202113.8514.2013.8514.0014.00423,300
Nov. 16, 202114.5014.5113.8313.9013.90871,400
Nov. 15, 202114.6714.7414.3114.5014.50614,800
Nov. 12, 202114.5214.7314.3914.6214.62367,400
Nov. 11, 202114.7114.8414.5314.6214.62516,200
Nov. 10, 202115.3915.4014.3614.7214.721,267,900
Nov. 09, 202115.1515.7014.9315.4015.401,548,100
Nov. 08, 202113.8414.2013.7914.1314.13677,200
Nov. 05, 202113.9314.1313.7413.7513.75584,500
Nov. 04, 202114.1814.2413.6813.9413.94647,500
Nov. 03, 202114.0414.2413.9214.1614.16290,800
Nov. 02, 202114.2514.4013.9214.0514.05515,100
Nov. 01, 202114.0914.3814.0914.3514.35386,100
Oct. 29, 202113.9014.0113.7614.0014.00363,700
Oct. 28, 202113.9214.0013.8013.9413.94346,000
Oct. 27, 202114.0314.1313.6813.8413.84712,400
Oct. 26, 202114.5214.5814.0414.1214.12444,600
Oct. 25, 202114.1614.5514.1614.4814.48967,900
Oct. 22, 202114.5014.5214.1414.2614.26319,400
Oct. 21, 202114.6814.6814.0914.3714.37530,000
Oct. 20, 202114.5714.6214.2814.6014.60678,400
Oct. 19, 202114.7515.2514.6214.6614.66529,900
Oct. 19, 20210.125 Dividend
Oct. 18, 202114.5514.8614.4714.8014.681,204,300
Oct. 15, 202114.2314.6014.1614.5514.43694,800
Oct. 14, 202114.5314.6214.1414.1814.06674,900
Oct. 13, 202114.4814.5014.3014.4614.34573,100
Oct. 12, 202114.4114.5614.3614.5014.38290,000
Oct. 11, 202114.4714.6614.4314.4314.31313,000
Oct. 08, 202114.5514.6214.3414.4214.30293,100
Oct. 07, 202114.7814.8914.5114.5814.46335,600
Oct. 06, 202114.4214.7114.2714.6414.52360,800
Oct. 05, 202114.5514.8414.4114.6714.55450,600
Oct. 04, 202115.1415.2014.1714.4514.33978,500
Oct. 01, 202115.2015.3915.0915.2415.111,037,400
Sep. 30, 202115.2515.3315.0615.1915.06386,800
Sep. 29, 202115.7515.7515.2415.2615.13475,200
Sep. 28, 202115.7615.9615.4315.6015.47475,000
Sep. 27, 202115.7715.9915.7415.7915.66447,200
Sep. 24, 202115.4115.8115.3915.6715.543,401,900
Sep. 23, 202115.4715.6215.3115.5215.39757,400
Sep. 22, 202115.0815.4915.0815.3415.21304,200
Sep. 21, 202115.1415.1414.8814.9414.81351,400
Sep. 20, 202115.3215.3514.6314.9014.771,197,900
Sep. 17, 202116.2816.3415.6415.6715.54690,100
Sep. 16, 202116.2916.4916.2816.3216.181,252,700
Sep. 15, 202115.9416.3015.8016.2816.14742,900
Sep. 14, 202115.9215.9315.6315.8815.75598,300
Sep. 13, 202115.9515.9515.6415.8715.741,317,000
Sep. 10, 202115.6015.9115.5915.7815.65900,000
Sep. 09, 202115.5715.8815.4915.6015.471,213,200
Sep. 08, 202115.5515.6715.3215.5715.441,294,200
Sep. 07, 202115.4915.6915.4015.6515.52585,100
Sep. 03, 202115.5015.5415.2215.4215.29538,300
Sep. 02, 202115.3515.5815.1815.4715.341,078,800
Sep. 01, 202115.1115.2315.0015.2315.10469,000
Aug. 31, 202114.7615.0514.6215.0114.881,041,200
Aug. 30, 202114.8514.8514.6014.8014.68673,700
Aug. 27, 202114.3714.7814.2814.7514.63864,500
Aug. 26, 202114.2114.3114.1614.3014.18733,400
Aug. 25, 202114.1514.3513.9914.2614.14799,500
Aug. 24, 202113.9714.2313.9214.1814.06945,700
Aug. 23, 202113.6213.9213.6113.8713.752,136,400
Aug. 20, 202113.5913.7313.4013.5113.401,354,400
Aug. 19, 202114.0714.0713.5313.6913.57528,900
Aug. 18, 202114.1714.3414.1414.2114.09348,100
Aug. 17, 202114.0914.3214.0014.1314.01342,800
Aug. 16, 202114.2014.3013.9614.2614.14356,000
Aug. 13, 202114.2614.3714.1014.2314.11323,000
Aug. 12, 202114.3114.3414.1214.2214.10423,700
Aug. 11, 202114.0814.4313.8614.3814.26711,000
Aug. 10, 202113.6214.1413.5113.9013.78914,600
Aug. 09, 202113.4213.4213.1513.2013.09726,500
Aug. 06, 202113.5013.6213.2413.4713.36874,800
Aug. 05, 202113.1113.4813.1113.4413.33408,900
Aug. 04, 202113.1413.2113.0313.1012.99371,000
Aug. 03, 202113.2113.2712.8913.2313.12413,100
Aug. 02, 202113.1313.4313.0813.2513.14869,100
Jul. 30, 202113.1013.1812.9613.0712.96822,900
Jul. 29, 202113.0213.1812.9613.1513.04397,700
Jul. 28, 202112.9613.0712.7612.9412.83335,700
Jul. 27, 202112.9712.9712.6612.8312.72844,200
Jul. 26, 202113.0413.3112.9813.1413.03528,100
Jul. 23, 202113.1613.1612.9012.9912.88427,500
Jul. 22, 202113.3113.3112.9513.0812.97326,100
Jul. 21, 202112.9113.4612.9113.3413.23571,800
Jul. 20, 202112.7912.9912.6212.9012.79599,700
Jul. 19, 202112.5812.7212.3512.6312.521,136,800
Jul. 19, 20210.125 Dividend
Jul. 16, 202113.4713.4712.9713.0012.771,260,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...