Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Corp (NY: ATCO )

15.48 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.64 10.70 10.37 10.45 680,534 -0.18(-1.66%)
Jan 28, 2021 10.70 10.73 10.49 10.63 886,879 -0.02(-0.17%)
Jan 27, 2021 10.23 10.68 10.14 10.65 1,042,963 +0.34(+3.34%)
Jan 26, 2021 10.18 10.40 10.06 10.30 615,664 +0.15(+1.47%)
Jan 25, 2021 10.53 10.55 10.02 10.16 1,312,991 -0.43(-4.04%)
Jan 22, 2021 10.02 10.59 9.951 10.58 2,035,690 +0.44(+4.31%)
Jan 21, 2021 10.35 10.37 10.03 10.15 1,625,116 -0.21(-2.06%)
Jan 20, 2021 10.51 10.51 10.04 10.36 2,265,267 -0.03(-0.27%)
Jan 19, 2021 10.43 10.51 10.09 10.39 1,661,797 +0.14(+1.41%)
Jan 15, 2021 10.53 10.59 10.17 10.24 602,782 -0.42(-3.97%)
Jan 14, 2021 10.34 10.71 10.30 10.67 1,885,030 +0.37(+3.57%)
Jan 13, 2021 10.75 10.76 10.25 10.30 709,708 -0.42(-3.95%)
Jan 12, 2021 10.56 10.81 10.46 10.72 919,802 +0.29(+2.82%)
Jan 11, 2021 10.12 10.43 10.03 10.43 828,753 +0.31(+3.09%)
Jan 08, 2021 10.02 10.22 9.895 10.12 959,798 +0.13(+1.29%)
Jan 07, 2021 9.968 10.03 9.918 9.987 450,786 +0.05(+0.46%)
Jan 06, 2021 9.968 10.07 9.849 9.941 499,489 -0.01(-0.09%)
Jan 05, 2021 9.784 9.968 9.655 9.950 849,775 +0.18(+1.88%)
Jan 04, 2021 10.07 10.10 9.600 9.766 512,006 -0.20(-2.03%)
Dec 31, 2020 9.968 9.968 9.968 375,942 +0.16(+1.59%)
Dec 30, 2020 9.600 9.922 9.582 9.812 375,942 +0.23(+2.40%)
Dec 29, 2020 9.701 9.747 9.466 9.582 460,716 -0.07(-0.76%)
Dec 28, 2020 9.766 9.793 9.545 9.655 454,126 -0.06(-0.66%)
Dec 24, 2020 9.655 9.752 9.490 9.720 480,551 +0.06(+0.67%)
Dec 23, 2020 9.306 9.711 9.196 9.655 898,403 +0.42(+4.58%)
Dec 22, 2020 9.472 9.472 9.122 9.232 762,862 -0.24(-2.52%)
Dec 21, 2020 9.168 9.527 9.168 9.472 1,164,462 +0.12(+1.28%)
Dec 18, 2020 9.472 9.591 9.306 9.352 1,067,348 -0.07(-0.78%)
Dec 17, 2020 9.343 9.426 8.993 9.426 5,975,242 +0.05(+0.49%)
Dec 16, 2020 10.06 10.07 9.242 9.380 4,543,490 -1.20(-11.38%)
Dec 15, 2020 10.21 10.75 10.17 10.58 332,593 +0.44(+4.35%)
Dec 14, 2020 10.39 10.51 10.12 10.14 335,805 -0.20(-1.96%)
Dec 11, 2020 10.36 10.44 10.23 10.35 289,374 -0.19(-1.83%)
Dec 10, 2020 10.16 10.55 10.08 10.54 405,431 +0.34(+3.34%)
Dec 09, 2020 10.30 10.47 10.16 10.20 656,350 -0.12(-1.16%)
Dec 08, 2020 10.35 10.57 10.23 10.32 441,986 -0.03(-0.27%)
Dec 07, 2020 10.38 10.44 10.17 10.35 508,015 -0.19(-1.83%)
Dec 04, 2020 10.35 10.57 10.33 10.54 498,821 +0.23(+2.23%)
Dec 03, 2020 10.17 10.57 10.16 10.31 444,850 +0.24(+2.37%)
Dec 02, 2020 9.922 10.14 9.775 10.07 1,102,621 +0.11(+1.11%)
Dec 01, 2020 10.57 10.57 9.913 9.959 568,684 -0.45(-4.33%)
Nov 30, 2020 10.75 10.75 10.35 10.41 3,752,739 -0.35(-3.25%)
Nov 27, 2020 10.96 10.96 10.75 10.76 254,793 -0.20(-1.85%)
Nov 25, 2020 10.78 11.01 10.66 10.96 369,847 +0.14(+1.28%)
Nov 24, 2020 10.80 11.13 10.75 10.82 637,913 +0.02(+0.17%)
Nov 23, 2020 10.97 10.97 10.71 10.80 316,135 -0.01(-0.09%)
Nov 20, 2020 10.72 10.93 10.60 10.81 559,936 +0.04(+0.34%)
Nov 19, 2020 10.57 10.85 10.49 10.78 345,551 +0.19(+1.82%)
Nov 18, 2020 10.85 11.03 10.55 10.58 645,041 -0.17(-1.62%)
Nov 17, 2020 10.36 10.80 10.28 10.76 351,040 +0.24(+2.27%)
Nov 16, 2020 10.46 10.57 10.23 10.52 663,550 +0.38(+3.72%)
Nov 13, 2020 9.646 10.24 9.629 10.14 436,509 +0.54(+5.65%)
Nov 12, 2020 10.02 10.17 9.554 9.600 619,043 -0.47(-4.66%)
Nov 11, 2020 9.729 10.12 9.655 10.07 698,907 +0.40(+4.19%)
Nov 10, 2020 9.757 9.830 9.214 9.665 607,213 +0.00(+0.00%)
Nov 09, 2020 9.242 9.692 9.049 9.665 1,061,435 +0.96(+10.98%)
Nov 06, 2020 8.800 8.892 8.653 8.708 402,145 -0.09(-1.04%)
Nov 05, 2020 8.644 8.947 8.644 8.800 424,849 +0.18(+2.13%)
Nov 04, 2020 8.708 8.791 8.432 8.616 631,838 -0.13(-1.47%)
Nov 03, 2020 8.460 8.791 8.451 8.745 334,957 +0.38(+4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.