Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	8.074	8.414	8.046	8.368	331,930	+0.43(+5.45%)
Oct 30, 2020	8.147	8.147	7.890	7.936	315,582	-0.22(-2.71%)
Oct 29, 2020	7.816	8.198	7.780	8.157	287,745	+0.29(+3.62%)
Oct 28, 2020	8.313	8.432	7.816	7.872	688,937	-0.64(-7.56%)
Oct 27, 2020	8.331	8.543	8.221	8.515	365,500	+0.25(+3.00%)
Oct 26, 2020	8.561	8.561	8.230	8.267	351,880	-0.35(-4.06%)
Oct 23, 2020	8.552	8.745	8.488	8.616	286,873	+0.06(+0.75%)
Oct 22, 2020	8.644	8.782	8.515	8.552	307,977	-0.01(-0.11%)
Oct 21, 2020	8.791	8.819	8.525	8.561	356,373	-0.22(-2.51%)
Oct 20, 2020	8.589	8.819	8.589	8.782	402,391	+0.23(+2.69%)
Oct 19, 2020	8.846	8.883	8.534	8.552	367,327	-0.26(-2.97%)
Oct 16, 2020	9.132	9.241	8.687	8.814	631,795	-0.29(-3.19%)
Oct 15, 2020	8.515	9.132	8.415	9.105	545,691	+0.49(+5.69%)
Oct 14, 2020	8.360	8.778	8.360	8.614	391,625	+0.14(+1.61%)
Oct 13, 2020	8.487	8.578	8.351	8.478	331,249	-0.01(-0.11%)
Oct 12, 2020	8.433	8.599	8.324	8.487	297,357	+0.06(+0.75%)
Oct 09, 2020	8.496	8.542	8.251	8.424	517,003	+0.03(+0.32%)
Oct 08, 2020	8.433	8.433	8.224	8.396	416,775	+0.08(+0.98%)
Oct 07, 2020	8.133	8.415	8.088	8.315	457,029	+0.28(+3.50%)
Oct 06, 2020	8.460	8.460	8.006	8.033	382,092	-0.36(-4.32%)
Oct 05, 2020	8.360	8.460	8.351	8.396	377,981	+0.18(+2.21%)
Oct 02, 2020	8.042	8.233	8.042	8.215	378,526	+0.00(+0.00%)
Oct 01, 2020	8.115	8.224	8.079	8.215	332,183	+0.10(+1.23%)
Sep 30, 2020	7.952	8.378	7.952	8.115	372,131	+0.16(+2.05%)
Sep 29, 2020	7.970	8.144	7.879	7.952	326,495	+0.05(+0.69%)
Sep 28, 2020	7.988	8.160	7.825	7.897	251,292	-0.03(-0.34%)
Sep 25, 2020	8.061	8.115	7.861	7.924	207,330	-0.16(-2.02%)
Sep 24, 2020	7.915	8.197	7.770	8.088	432,475	+0.19(+2.41%)
Sep 23, 2020	8.015	8.170	7.870	7.897	332,271	-0.13(-1.58%)
Sep 22, 2020	8.224	8.233	8.015	8.024	353,064	-0.08(-1.01%)
Sep 21, 2020	8.596	8.637	8.106	8.106	511,972	-0.77(-8.69%)
Sep 18, 2020	8.823	8.896	8.605	8.878	309,783	+0.04(+0.41%)
Sep 17, 2020	8.823	8.950	8.687	8.841	344,902	-0.07(-0.81%)
Sep 16, 2020	8.769	9.041	8.639	8.914	427,568	+0.13(+1.45%)
Sep 15, 2020	8.787	8.896	8.614	8.787	511,921	+0.25(+2.98%)
Sep 14, 2020	8.587	8.633	8.442	8.533	322,383	+0.06(+0.75%)
Sep 11, 2020	8.260	8.578	8.260	8.469	394,720	+0.09(+1.08%)
Sep 10, 2020	8.097	8.672	8.097	8.378	684,880	+0.29(+3.59%)
Sep 09, 2020	7.897	8.188	7.888	8.088	446,047	+0.24(+3.01%)
Sep 08, 2020	8.079	8.088	7.825	7.852	276,573	-0.26(-3.24%)
Sep 04, 2020	7.806	8.170	7.779	8.115	482,962	+0.32(+4.07%)
Sep 03, 2020	7.716	7.970	7.716	7.797	376,037	+0.05(+0.70%)
Sep 02, 2020	7.707	7.861	7.625	7.743	365,204	-0.02(-0.23%)
Sep 01, 2020	7.725	7.779	7.543	7.761	276,966	-0.07(-0.93%)
Aug 31, 2020	7.879	7.911	7.725	7.834	614,514	+0.04(+0.47%)
Aug 28, 2020	7.489	7.816	7.489	7.797	238,396	+0.31(+4.12%)
Aug 27, 2020	7.761	7.788	7.421	7.489	311,019	-0.27(-3.51%)
Aug 26, 2020	7.434	7.915	7.434	7.761	694,115	+0.31(+4.14%)
Aug 25, 2020	7.616	7.725	7.398	7.452	350,093	-0.15(-2.03%)
Aug 24, 2020	7.516	7.716	7.443	7.607	313,978	+0.19(+2.57%)
Aug 21, 2020	7.416	7.471	7.366	7.416	255,141	-0.02(-0.24%)
Aug 20, 2020	7.371	7.480	7.344	7.434	365,728	-0.03(-0.36%)
Aug 19, 2020	7.688	7.725	7.364	7.462	488,084	-0.23(-2.95%)
Aug 18, 2020	7.779	7.806	7.652	7.688	391,623	-0.15(-1.85%)
Aug 17, 2020	8.024	8.042	7.670	7.834	455,756	-0.14(-1.71%)
Aug 14, 2020	7.598	8.033	7.589	7.970	513,037	+0.28(+3.66%)
Aug 13, 2020	7.462	7.825	7.443	7.688	531,130	+0.11(+1.44%)
Aug 12, 2020	8.070	8.070	7.434	7.580	546,339	-0.14(-1.76%)
Aug 11, 2020	7.716	8.151	7.503	7.716	772,376	+0.66(+9.40%)
Aug 10, 2020	6.908	7.207	6.899	7.053	485,496	+0.20(+2.91%)
Aug 07, 2020	6.626	6.930	6.590	6.853	324,435	+0.24(+3.57%)
Aug 06, 2020	6.499	6.708	6.499	6.617	364,455	+0.09(+1.39%)
Aug 05, 2020	6.418	6.572	6.372	6.527	265,020	+0.07(+1.13%)
Aug 04, 2020	6.345	6.572	6.336	6.454	260,285	+0.06(+0.99%)
Aug 03, 2020	6.454	6.518	6.318	6.390	414,299	-0.06(-0.98%)
Jul 31, 2020	6.390	6.508	6.281	6.454	723,122	+0.01(+0.14%)
Jul 30, 2020	6.463	6.536	6.354	6.445	302,755	-0.13(-1.93%)
Jul 29, 2020	6.572	6.649	6.436	6.572	259,178	+0.04(+0.56%)
Jul 28, 2020	6.599	6.672	6.436	6.536	263,411	-0.11(-1.64%)
Jul 27, 2020	6.572	6.744	6.499	6.645	238,461	+0.05(+0.69%)
Jul 24, 2020	6.944	7.080	6.563	6.599	487,589	-0.34(-4.84%)
Jul 23, 2020	6.554	6.980	6.445	6.935	1,322,872	+0.51(+7.91%)
Jul 22, 2020	6.363	6.463	6.363	6.427	221,184	-0.02(-0.28%)
Jul 21, 2020	6.445	6.572	6.354	6.445	419,058	+0.03(+0.42%)
Jul 20, 2020	6.590	6.663	6.372	6.418	590,504	-0.25(-3.68%)
Jul 17, 2020	6.708	6.826	6.663	6.663	290,504	-0.05(-0.74%)
Jul 16, 2020	6.614	6.766	6.561	6.713	350,519	+0.03(+0.40%)
Jul 15, 2020	6.525	6.770	6.525	6.686	399,271	+0.23(+3.60%)
Jul 14, 2020	6.356	6.516	6.284	6.454	242,148	+0.12(+1.83%)
Jul 13, 2020	6.382	6.472	6.222	6.338	446,035	-0.04(-0.70%)
Jul 10, 2020	6.231	6.445	6.231	6.382	426,934	+0.09(+1.42%)
Jul 09, 2020	6.409	6.472	6.168	6.293	616,508	-0.12(-1.81%)
Jul 08, 2020	6.463	6.561	6.293	6.409	458,580	-0.05(-0.83%)
Jul 07, 2020	6.686	6.686	6.293	6.463	487,825	-0.23(-3.47%)
Jul 06, 2020	6.498	6.793	6.472	6.695	527,307	+0.29(+4.60%)
Jul 02, 2020	6.802	6.873	6.382	6.400	413,267	-0.27(-4.02%)
Jul 01, 2020	6.731	6.909	6.606	6.668	307,492	-0.12(-1.71%)
Jun 30, 2020	6.686	6.927	6.541	6.784	506,924	+0.10(+1.47%)
Jun 29, 2020	6.382	6.695	6.360	6.686	652,204	+0.24(+3.74%)
Jun 26, 2020	6.427	6.481	6.293	6.445	507,482	-0.08(-1.23%)
Jun 25, 2020	6.391	6.552	6.293	6.525	433,171	+0.05(+0.83%)
Jun 24, 2020	6.963	6.963	6.266	6.472	740,675	-0.49(-7.05%)
Jun 23, 2020	6.614	6.989	6.614	6.963	440,606	+0.34(+5.12%)
Jun 22, 2020	6.829	6.873	6.391	6.623	583,498	-0.18(-2.62%)
Jun 19, 2020	6.739	6.936	6.713	6.802	1,016,869	+0.14(+2.14%)
Jun 18, 2020	6.623	6.766	6.552	6.659	493,771	-0.08(-1.19%)
Jun 17, 2020	6.775	6.847	6.623	6.739	247,792	-0.10(-1.44%)
Jun 16, 2020	6.963	7.096	6.775	6.838	247,025	+0.03(+0.39%)
Jun 15, 2020	6.570	6.864	6.490	6.811	603,259	+0.04(+0.66%)
Jun 12, 2020	6.989	7.096	6.570	6.766	405,089	+0.02(+0.26%)
Jun 11, 2020	6.927	7.061	6.614	6.748	489,099	-0.46(-6.44%)
Jun 10, 2020	7.543	7.543	7.105	7.213	340,609	-0.43(-5.61%)
Jun 09, 2020	7.909	7.909	7.436	7.641	373,300	-0.38(-4.78%)
Jun 08, 2020	7.614	8.069	7.605	8.025	3,389,972	+0.43(+5.64%)
Jun 05, 2020	7.061	7.712	7.043	7.596	700,953	+0.62(+8.82%)
Jun 04, 2020	6.918	6.998	6.748	6.980	328,818	+0.06(+0.90%)
Jun 03, 2020	6.695	7.043	6.659	6.918	469,100	+0.27(+4.03%)
Jun 02, 2020	6.650	6.722	6.498	6.650	381,561	+0.07(+1.09%)
Jun 01, 2020	6.293	6.641	6.266	6.579	281,304	+0.25(+3.95%)
May 29, 2020	6.472	6.552	6.248	6.329	606,066	-0.27(-4.06%)
May 28, 2020	6.900	6.909	6.597	6.597	432,780	-0.30(-4.40%)
May 27, 2020	6.775	7.007	6.748	6.900	369,211	+0.15(+2.25%)
May 26, 2020	6.641	6.829	6.588	6.748	363,786	+0.23(+3.56%)
May 22, 2020	6.606	6.623	6.418	6.516	267,744	-0.03(-0.41%)
May 21, 2020	6.695	6.726	6.427	6.543	462,940	-0.20(-2.91%)
May 20, 2020	6.579	6.739	6.498	6.739	564,873	+0.31(+4.86%)
May 19, 2020	6.391	6.498	6.132	6.427	789,837	+0.31(+5.11%)
May 18, 2020	5.936	6.150	5.802	6.115	421,799	+0.45(+7.87%)
May 15, 2020	5.579	5.758	5.534	5.668	387,725	+0.07(+1.28%)
May 14, 2020	5.659	5.713	5.356	5.597	378,428	-0.13(-2.34%)
May 13, 2020	5.793	5.855	5.579	5.731	595,219	-0.17(-2.87%)
May 12, 2020	6.007	6.058	5.856	5.900	495,291	-0.08(-1.34%)
May 11, 2020	6.293	6.293	5.936	5.981	384,157	-0.39(-6.16%)
May 08, 2020	6.016	6.391	6.016	6.373	560,471	+0.41(+6.89%)
May 07, 2020	5.891	6.106	5.883	5.963	443,108	+0.18(+3.09%)
May 06, 2020	5.891	6.016	5.784	5.784	1,043,993	-0.53(-8.35%)
May 05, 2020	6.338	6.588	5.985	6.311	848,124	+0.21(+3.51%)
May 04, 2020	6.248	6.280	5.949	6.097	445,206	-0.25(-3.94%)
May 01, 2020	6.481	6.713	6.302	6.347	274,018	-0.31(-4.69%)
Apr 30, 2020	6.757	6.900	6.623	6.659	596,232	-0.29(-4.11%)
Apr 29, 2020	6.606	7.007	6.606	6.945	352,860	+0.41(+6.28%)
Apr 28, 2020	6.748	6.855	6.498	6.534	204,072	-0.12(-1.74%)
Apr 27, 2020	6.293	6.686	6.213	6.650	251,604	+0.31(+4.93%)
Apr 24, 2020	6.338	6.445	6.257	6.338	317,484	+0.01(+0.14%)
Apr 23, 2020	6.240	6.454	6.164	6.329	379,641	+0.19(+3.05%)
Apr 22, 2020	6.177	6.205	6.070	6.141	249,143	+0.10(+1.62%)
Apr 21, 2020	6.481	6.481	5.996	6.043	341,137	-0.29(-4.51%)
Apr 20, 2020	6.248	6.463	6.177	6.329	403,672	-0.04(-0.56%)
Apr 17, 2020	6.159	6.382	6.143	6.365	363,639	+0.32(+5.24%)
Apr 16, 2020	6.153	6.249	6.004	6.048	413,660	-0.10(-1.57%)
Apr 15, 2020	6.319	6.378	6.048	6.144	365,640	-0.39(-5.91%)
Apr 14, 2020	6.425	6.565	6.188	6.530	413,436	+0.15(+2.34%)
Apr 13, 2020	6.162	6.416	6.048	6.381	911,388	+0.17(+2.68%)
Apr 09, 2020	6.407	6.731	6.048	6.214	859,127	-0.10(-1.53%)
Apr 08, 2020	5.671	6.363	5.644	6.311	859,946	+0.72(+12.85%)
Apr 07, 2020	6.284	6.363	5.539	5.592	1,165,500	-0.45(-7.40%)
Apr 06, 2020	5.986	6.341	5.942	6.039	483,685	+0.31(+5.35%)
Apr 03, 2020	5.925	6.091	5.609	5.732	695,630	-0.35(-5.76%)
Apr 02, 2020	6.319	6.574	6.048	6.083	471,959	-0.24(-3.74%)
Apr 01, 2020	6.574	6.635	6.170	6.319	828,987	-0.42(-6.24%)
Mar 31, 2020	7.012	7.134	6.574	6.740	509,880	-0.27(-3.88%)
Mar 30, 2020	7.327	7.345	6.889	7.012	727,023	-0.44(-5.88%)
Mar 27, 2020	7.380	7.660	7.021	7.450	613,026	-0.13(-1.73%)
Mar 26, 2020	6.179	7.625	6.153	7.581	1,024,053	+1.39(+22.52%)
Mar 25, 2020	5.758	6.249	5.390	6.188	1,045,230	+0.44(+7.62%)
Mar 24, 2020	5.820	5.942	5.443	5.750	726,087	+0.25(+4.46%)
Mar 23, 2020	5.697	5.732	5.259	5.504	450,213	-0.39(-6.55%)
Mar 20, 2020	5.811	6.284	5.759	5.890	690,154	+0.11(+1.82%)
Mar 19, 2020	5.425	5.916	5.189	5.785	701,925	+0.26(+4.76%)
Mar 18, 2020	6.284	6.316	4.724	5.522	1,062,414	-1.38(-20.05%)
Mar 17, 2020	6.495	7.021	6.135	6.907	664,703	+0.41(+6.34%)
Mar 16, 2020	5.697	6.723	5.697	6.495	1,031,486	-0.29(-4.26%)
Mar 13, 2020	6.740	7.056	6.486	6.784	1,331,932	+0.21(+3.20%)
Mar 12, 2020	6.968	7.275	6.446	6.574	1,167,184	-0.99(-13.09%)
Mar 11, 2020	7.485	7.766	7.126	7.564	998,291	-0.17(-2.15%)
Mar 10, 2020	7.801	7.818	7.485	7.730	778,531	+0.26(+3.52%)
Mar 09, 2020	7.722	8.318	5.855	7.468	1,167,588	-0.96(-11.43%)
Mar 06, 2020	8.397	8.519	8.090	8.432	912,865	-0.07(-0.82%)
Mar 05, 2020	8.765	8.940	8.397	8.502	737,215	-0.40(-4.53%)
Mar 04, 2020	9.045	9.045	8.747	8.905	763,977	-0.09(-0.97%)
Mar 03, 2020	8.765	9.071	8.624	8.993	656,535	+0.17(+1.89%)
Mar 02, 2020	8.861	8.984	8.660	8.826	1,212,781	-0.46(-5.00%)

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.

Atlas Corp (NY: ATCO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Atlas Corp (NY: ATCO )

Historical Prices

Sections

Services