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 (%)
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%)
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.