Dark

ATCO/PI
Atlas Corp. Series I Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares
stock NYSE

Inactive

Oct 27, 2023

24.99USD+0.040%(+0.01)7,538

Pre-market

0.00USD-100.000%(-24.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-27	24.9900	24.9950	24.9900	24.9900	+0.040%	7,538	0.000%
2023-10-26	25.0200	25.0200	24.9800	24.9800	-1.924%	19,224	+0.040%
2023-10-25	25.4600	25.4795	25.4600	25.4700	+0.039%	13,017	-1.885%
2023-10-24	25.4600	25.4695	25.4600	25.4600	+0.039%	40,829	-1.846%
2023-10-23	25.4500	25.4579	25.4500	25.4500	-0.000%	2,988	-1.807%
2023-10-20	25.4400	25.4600	25.4400	25.4501	+0.079%	17,134	-1.808%
2023-10-19	25.4400	25.4500	25.4300	25.4301	+0.000%	58,546	-1.731%
2023-10-18	25.4100	25.4594	25.4100	25.4300	+0.118%	26,576	-1.730%
2023-10-17	25.3900	25.4200	25.3900	25.4000	+0.118%	30,386	-1.614%
2023-10-16	25.3800	25.4032	25.3700	25.3700	-0.079%	23,886	-1.498%
2023-10-13	25.3800	25.4061	25.3500	25.3901	+0.277%	26,627	-1.576%
2023-10-12	25.3137	25.3200	25.3000	25.3200	+0.907%	4,157	-1.303%
2023-10-11	25.0925	25.0925	25.0925	25.0925	-0.585%	941	-0.408%
2023-10-10	25.3500	25.3500	25.2200	25.2401	+0.000%	3,884	-0.991%
2023-10-09	25.1800	25.3500	25.0318	25.2400	+0.278%	6,889	-0.990%
2023-10-06	25.0400	25.2250	25.0400	25.1700	+0.399%	4,508	-0.715%
2023-10-05	25.0900	25.0900	25.0000	25.0700	-0.157%	3,586	-0.319%
2023-10-04	25.1100	25.1100	25.0800	25.1094	+0.438%	1,234	-0.476%
2023-10-03	25.0200	25.0300	24.7700	25.0000	-0.120%	31,482	-0.040%
2023-10-02	25.0200	25.1800	25.0100	25.0300	+0.040%	6,318	-0.160%
2023-09-29	25.1700	25.1800	25.0200	25.0200	-0.635%	11,258	-0.120%
2023-09-28	25.1200	25.2000	25.0550	25.1800	+0.660%	5,168	-0.755%
2023-09-27	25.0304	25.0600	25.0000	25.0150	-0.596%	2,431	-0.100%
2023-09-26	25.1900	25.2250	25.1000	25.1650	-0.730%	8,032	-0.695%
2023-09-25	25.1000	25.3500	25.1000	25.3500	+0.915%	9,671	-1.420%
2023-09-22	25.1140	25.1201	25.1140	25.1201	+0.235%	1,894	-0.518%
2023-09-21	25.0500	25.3000	25.0500	25.0613	-1.139%	5,203	-0.285%
2023-09-20	25.3500	25.4200	25.1800	25.3500	0.000%	10,954	-1.420%
2023-09-19	25.0200	25.3800	25.0200	25.3500	-0.123%	4,805	-1.420%
2023-09-15	25.1150	25.4200	25.0200	25.3812	+1.120%	12,400	-1.541%
2023-09-14	25.0000	25.1000	24.9900	25.1000	+0.400%	4,561	-0.438%
2023-09-13	24.9608	25.0000	24.9000	25.0000	0.000%	4,244	-0.040%
2023-09-12	24.9500	25.0000	24.9105	25.0000	+0.080%	8,775	-0.040%
2023-09-11	25.0000	25.0000	24.9000	24.9800	-0.080%	6,543	+0.040%
2023-09-08	25.0300	25.0300	25.0000	25.0000	+0.523%	3,663	-0.040%
2023-09-07	24.9500	24.9500	24.8600	24.8700	-0.040%	3,853	+0.483%
2023-09-06	24.9421	25.0100	24.8800	24.8800	-0.560%	9,753	+0.442%
2023-09-05	25.1000	25.2085	24.8200	25.0200	+0.189%	6,556	-0.120%
2023-09-01	25.1800	25.1800	24.9727	24.9727	-1.760%	4,365	+0.069%
2023-08-31	24.7550	25.6450	24.5101	25.4200	+1.843%	43,569	-1.692%
2023-08-30	24.6000	24.9600	24.5985	24.9600	+1.525%	8,736	+0.120%
2023-08-29	24.3800	24.5850	24.3800	24.5850	+0.841%	10,246	+1.647%
2023-08-28	24.3400	24.4400	24.3200	24.3800	-0.245%	10,301	+2.502%
2023-08-25	24.2800	24.4500	24.2800	24.4400	+0.164%	3,890	+2.250%
2023-08-24	24.3400	24.4300	24.1761	24.4000	+0.072%	7,168	+2.418%
2023-08-23	24.3000	24.4000	24.1500	24.3824	-1.684%	5,788	+2.492%
2023-08-22	24.0200	24.8000	24.0000	24.8000	+2.733%	4,903	+0.766%
2023-08-21	24.0000	24.1500	24.0000	24.1402	-0.041%	3,521	+3.520%
2023-08-18	24.1500	24.1500	24.1400	24.1500	-0.207%	1,225	+3.478%
2023-08-17	24.1500	24.2000	24.0500	24.2000	+0.124%	10,641	+3.264%
2023-08-16	23.9900	24.2462	23.9900	24.1700	+0.927%	7,167	+3.393%
2023-08-15	24.0000	24.1000	23.9300	23.9480	-0.424%	5,665	+4.351%
2023-08-14	23.8900	24.0800	23.8900	24.0500	-0.620%	12,645	+3.909%
2023-08-11	24.1700	24.2000	24.0000	24.2000	-0.206%	4,374	+3.264%
2023-08-10	24.1200	24.3500	23.8300	24.2500	-0.492%	35,831	+3.052%
2023-08-09	23.3400	24.3700	23.3400	24.3700	+0.974%	2,783	+2.544%
2023-08-08	24.3500	24.3500	24.1350	24.1350	-0.433%	15,125	+3.543%
2023-08-07	24.3800	24.3983	24.0700	24.2400	-0.778%	17,290	+3.094%
2023-08-04	24.3001	24.5000	24.1500	24.4300	-0.041%	12,488	+2.292%
2023-08-03	24.4500	24.4500	24.4400	24.4400	-0.245%	675	+2.250%
2023-08-02	24.5000	24.5999	24.2450	24.5000	-0.041%	5,415	+2.000%
2023-08-01	24.5000	24.5101	24.4000	24.5101	+0.041%	5,565	+1.958%
2023-07-31	24.4000	24.6800	24.3600	24.5000	+0.616%	32,298	+2.000%
2023-07-28	24.2500	24.5000	24.2500	24.3500	-0.205%	10,110	+2.628%
2023-07-27	24.5310	24.7400	24.0601	24.4000	-1.613%	15,579	+2.418%
2023-07-26	24.9450	25.0570	24.6101	24.8000	+0.121%	6,866	+0.766%
2023-07-25	24.9000	24.9950	24.7700	24.7700	+0.283%	17,674	+0.888%
2023-07-24	24.9000	25.2000	24.7000	24.7000	-0.604%	23,119	+1.174%
2023-07-21	25.3400	25.3400	24.8500	24.8500	+0.141%	7,289	+0.563%
2023-07-20	25.1900	25.1900	24.8149	24.8149	-0.543%	2,759	+0.706%
2023-07-19	25.0200	25.0200	24.9500	24.9505	-0.278%	6,611	+0.158%
2023-07-18	24.8500	25.0200	24.8421	25.0200	+0.887%	7,137	-0.120%
2023-07-17	24.6500	24.8064	24.6500	24.8000	+1.224%	4,102	+0.766%
2023-07-14	24.5000	24.7300	24.4700	24.5000	+0.041%	16,081	+2.000%
2023-07-13	24.5000	24.6400	24.3500	24.4900	-1.011%	10,606	+2.042%
2023-07-12	24.4700	24.8030	24.3900	24.7400	+1.106%	19,635	+1.011%
2023-07-11	24.9900	24.9900	24.4500	24.4694	-1.790%	33,652	+2.128%
2023-07-10	24.7900	25.1000	24.6250	24.9153	+1.903%	14,878	+0.300%
2023-07-07	24.5001	24.7500	24.4500	24.4500	-1.132%	17,073	+2.209%
2023-07-06	24.7399	24.7399	24.7200	24.7300	-0.882%	2,559	+1.051%
2023-07-05	24.6000	24.9800	24.6000	24.9500	+1.420%	7,155	+0.160%
2023-07-03	24.4400	24.6250	24.4352	24.6006	-0.563%	8,868	+1.583%
2023-06-30	24.2800	24.7400	24.2500	24.7400	-0.040%	34,159	+1.011%
2023-06-29	24.4300	24.7500	24.2527	24.7500	+1.324%	13,694	+0.970%
2023-06-28	24.2200	24.4800	24.1001	24.4266	+1.566%	14,492	+2.307%
2023-06-27	24.0025	24.0500	24.0025	24.0500	+0.208%	1,424	+3.909%
2023-06-26	24.1000	24.1100	24.0000	24.0000	-0.166%	6,015	+4.125%
2023-06-23	24.0500	24.1500	24.0300	24.0400	+0.167%	1,630	+3.952%
2023-06-22	24.0000	24.2250	23.5000	24.0000	0.000%	5,140	+4.125%
2023-06-21	24.0300	24.0500	24.0000	24.0000	-0.291%	1,169	+4.125%
2023-06-20	23.8000	24.1500	23.0200	24.0700	+1.134%	10,850	+3.822%
2023-06-16	23.8500	24.1887	23.8000	23.8000	-0.460%	10,465	+5.000%
2023-06-15	23.9900	24.2500	23.8150	23.9100	-0.623%	11,758	+4.517%
2023-06-14	24.0500	24.2000	24.0000	24.0600	-0.620%	5,362	+3.865%
2023-06-13	24.1350	24.2500	24.0025	24.2100	+0.165%	11,341	+3.222%
2023-06-12	24.2900	24.2900	24.1000	24.1700	-0.124%	4,265	+3.393%
2023-06-09	24.1600	24.2700	23.9900	24.2000	+0.334%	6,632	+3.264%
2023-06-08	24.2200	24.3100	24.0452	24.1195	+0.456%	7,782	+3.609%
2023-06-07	24.0700	24.4300	23.9512	24.0101	-0.373%	7,730	+4.081%
2023-06-06	24.4100	24.4100	24.0700	24.1000	-1.027%	4,268	+3.693%
2023-06-05	23.9300	24.3500	23.9200	24.3500	+1.925%	5,286	+2.628%
2023-06-02	24.1200	24.2500	23.8650	23.8900	+0.712%	12,379	+4.604%
2023-06-01	23.9000	24.0000	23.2900	23.7210	-0.749%	12,431	+5.350%
2023-05-31	23.1367	23.9200	23.1367	23.9000	+3.105%	20,453	+4.561%
2023-05-30	22.9000	23.2889	22.8500	23.1802	+0.783%	14,214	+7.808%
2023-05-26	22.9000	23.0000	22.8700	23.0000	+0.656%	2,483	+8.652%
2023-05-25	23.0000	23.0425	22.8000	22.8500	+0.440%	8,905	+9.365%
2023-05-24	22.9000	22.9600	22.7500	22.7500	-0.655%	17,021	+9.846%
2023-05-23	22.8500	22.9550	22.8500	22.9000	+0.218%	4,283	+9.127%
2023-05-22	23.2800	23.2800	22.7800	22.8501	-1.210%	5,892	+9.365%
2023-05-19	23.2900	23.2900	22.9100	23.1300	+0.653%	3,801	+8.042%
2023-05-18	22.8300	22.9800	22.7600	22.9800	+0.547%	18,707	+8.747%
2023-05-17	23.1999	23.4699	22.8300	22.8550	-0.889%	19,409	+9.342%
2023-05-16	22.9900	23.8599	22.9500	23.0600	+0.699%	7,867	+8.369%
2023-05-15	22.7400	22.9000	22.5116	22.9000	+0.704%	28,061	+9.127%
2023-05-12	22.9000	22.9000	22.5750	22.7400	-0.699%	8,233	+9.894%
2023-05-11	23.3000	23.3000	22.7300	22.9000	-0.564%	18,648	+9.127%
2023-05-10	23.5600	23.5600	23.0100	23.0300	-1.168%	4,268	+8.511%
2023-05-09	22.9999	23.4502	22.9458	23.3022	+1.314%	9,213	+7.243%
2023-05-08	23.2500	23.2500	23.0000	23.0000	+0.921%	4,508	+8.652%
2023-05-05	23.3900	23.3900	22.7900	22.7900	+0.176%	6,358	+9.653%
2023-05-04	23.0200	23.6099	22.5500	22.7500	-4.211%	9,766	+9.846%
2023-05-03	24.2300	24.2300	23.3400	23.7500	-2.544%	13,428	+5.221%
2023-05-02	24.0100	24.3700	23.8000	24.3700	+1.711%	6,603	+2.544%
2023-05-01	24.0000	24.0000	23.4897	23.9600	-0.951%	12,010	+4.299%
2023-04-28	23.8500	24.1900	23.8400	24.1900	+1.002%	14,373	+3.307%
2023-04-27	23.9900	23.9900	23.6250	23.9500	-1.844%	12,407	+4.342%
2023-04-26	24.1500	24.7394	24.1500	24.4000	+1.035%	7,972	+2.418%
2023-04-25	23.8000	24.4000	23.8000	24.1500	-1.789%	11,247	+3.478%
2023-04-24	24.6000	24.6000	23.7000	24.5900	-0.203%	14,973	+1.627%
2023-04-21	24.8000	24.8000	24.6400	24.6400	-0.283%	3,558	+1.420%
2023-04-20	24.6695	24.7300	24.6000	24.7100	-0.162%	2,329	+1.133%
2023-04-19	24.4853	24.7500	24.4853	24.7500	+0.609%	4,635	+0.970%
2023-04-18	24.7100	24.7536	24.6000	24.6001	+0.194%	3,675	+1.585%
2023-04-17	24.7000	24.7000	24.5500	24.5525	-0.436%	6,936	+1.782%
2023-04-14	24.5900	24.7550	24.4950	24.6600	-0.283%	9,924	+1.338%
2023-04-13	24.6400	24.7300	24.3500	24.7300	+0.365%	5,482	+1.051%
2023-04-12	24.3500	24.7000	24.3500	24.6400	+0.984%	34,020	+1.420%
2023-04-11	24.3200	24.4100	24.2900	24.4000	+0.702%	5,166	+2.418%
2023-04-10	24.2000	24.2300	24.1000	24.2300	+0.498%	2,440	+3.137%
2023-04-06	24.1000	24.2143	23.9600	24.1100	+0.291%	8,100	+3.650%
2023-04-05	24.3800	24.5700	23.7400	24.0400	-2.288%	17,790	+3.952%
2023-04-04	24.5300	24.7000	24.3908	24.6030	+0.279%	2,469	+1.573%
2023-04-03	24.7000	24.7800	24.3999	24.5346	+0.223%	24,596	+1.856%
2023-03-31	24.0000	24.7000	24.0000	24.4800	+2.000%	15,765	+2.083%
2023-03-30	23.9000	24.0550	23.7600	24.0000	-0.621%	7,899	+4.125%
2023-03-29	23.9800	24.1500	23.9455	24.1500	+0.709%	6,216	+3.478%
2023-03-28	23.1200	24.0000	23.1200	23.9801	+3.273%	10,320	+4.211%
2023-03-27	23.1999	23.5754	23.1700	23.2200	+1.264%	5,073	+7.623%
2023-03-24	23.0000	23.1000	22.7100	22.9301	-0.347%	11,283	+8.983%
2023-03-23	23.0336	23.0500	23.0100	23.0100	-0.648%	1,000	+8.605%
2023-03-22	23.2500	23.2500	22.7500	23.1600	+0.260%	9,728	+7.902%
2023-03-21	23.6000	23.7500	23.0800	23.1000	-2.036%	17,137	+8.182%
2023-03-20	24.0000	24.0000	22.7400	23.5800	-1.008%	11,796	+5.980%
2023-03-17	24.2900	24.2900	23.8200	23.8200	-2.538%	1,291	+4.912%
2023-03-16	24.1300	24.8200	24.1300	24.4402	+2.647%	13,613	+2.250%
2023-03-15	23.5600	23.9300	23.4594	23.8100	+0.253%	11,781	+4.956%
2023-03-14	22.9800	23.7700	22.9800	23.7500	+5.556%	3,495	+5.221%
2023-03-13	23.2000	23.2599	22.3500	22.5000	-2.386%	13,052	+11.067%
2023-03-10	23.8600	23.9100	23.0500	23.0500	-3.958%	8,000	+8.416%
2023-03-09	23.9600	24.1640	23.9600	24.0000	-0.332%	8,960	+4.125%
2023-03-08	24.3847	24.3847	24.0200	24.0800	-0.230%	3,753	+3.779%
2023-03-07	24.0000	24.2450	23.9500	24.1356	+0.565%	10,750	+3.540%
2023-03-06	23.9100	24.0000	23.9100	24.0000	+0.376%	15,917	+4.125%
2023-03-03	23.8000	24.0000	23.8000	23.9100	+0.039%	9,272	+4.517%
2023-03-02	24.0000	24.0000	23.8101	23.9006	-0.414%	3,302	+4.558%
2023-03-01	23.9686	24.5164	23.8600	24.0000	-2.280%	14,258	+4.125%
2023-02-28	23.9800	24.6200	23.9800	24.5600	+1.530%	30,307	+1.751%
2023-02-27	23.9500	24.1900	23.8001	24.1900	+0.965%	9,794	+3.307%
2023-02-24	24.0500	24.4000	23.9400	23.9589	-0.735%	7,194	+4.304%
2023-02-23	23.8200	24.4100	23.8003	24.1362	+0.841%	5,246	+3.537%
2023-02-22	24.2600	24.2600	23.6200	23.9350	-0.664%	12,481	+4.408%
2023-02-21	24.3400	24.3800	24.0000	24.0950	-1.007%	11,510	+3.714%
2023-02-17	23.6900	24.3400	23.6900	24.3400	+2.271%	11,823	+2.671%
2023-02-16	23.7500	23.9100	23.5000	23.7994	+2.143%	11,773	+5.003%
2023-02-15	23.1400	23.5000	23.1400	23.3000	+0.665%	4,622	+7.253%
2023-02-14	23.0500	23.2399	23.0000	23.1460	+0.766%	27,390	+7.967%
2023-02-13	23.2600	23.2600	22.8900	22.9700	-0.735%	93,023	+8.794%
2023-02-10	23.2887	23.5500	23.1000	23.1400	-0.516%	56,342	+7.995%
2023-02-09	23.1100	23.3340	23.0000	23.2600	+0.259%	20,377	+7.438%
2023-02-08	23.3000	23.5245	22.9750	23.2000	-0.855%	19,839	+7.716%
2023-02-07	23.8900	23.8900	23.1700	23.4001	-0.552%	29,549	+6.794%
2023-02-06	23.8091	23.8091	23.5000	23.5300	+0.427%	17,779	+6.205%
2023-02-03	23.8800	23.9300	23.4300	23.4300	-1.966%	28,357	+6.658%
2023-02-02	23.5500	24.1500	23.5009	23.8999	+1.486%	37,735	+4.561%
2023-02-01	23.4800	23.7700	23.2100	23.5500	+0.213%	19,724	+6.115%
2023-01-31	22.9400	23.5100	22.9000	23.5000	+2.980%	22,792	+6.340%
2023-01-30	23.8700	23.8700	22.7000	22.8200	-1.084%	34,389	+9.509%
2023-01-27	22.9000	23.6200	22.6400	23.0700	+0.742%	70,569	+8.322%
2023-01-26	23.4900	23.4900	22.6851	22.9000	-2.966%	30,828	+9.127%
2023-01-25	24.2750	24.3000	23.6000	23.6000	-3.318%	25,083	+5.890%
2023-01-24	24.1350	24.4100	23.8100	24.4100	+0.370%	2,744	+2.376%
2023-01-23	24.5000	24.5000	24.1300	24.3200	0.000%	5,183	+2.755%
2023-01-20	24.2200	24.4591	24.2200	24.3200	+0.746%	1,570	+2.755%
2023-01-19	24.3500	24.4000	23.8100	24.1400	-1.670%	18,125	+3.521%
2023-01-18	24.7423	24.7423	24.3600	24.5500	+0.327%	5,659	+1.792%
2023-01-17	24.3600	24.4799	24.3600	24.4700	+0.493%	10,528	+2.125%
2023-01-13	24.1181	24.3650	24.1181	24.3500	+0.578%	2,660	+2.628%
2023-01-12	23.7600	24.2285	23.7600	24.2100	+1.573%	25,288	+3.222%
2023-01-11	24.1400	24.2500	23.7145	23.8350	-1.914%	12,884	+4.846%
2023-01-10	23.1000	24.5000	23.1000	24.3000	+5.210%	54,844	+2.840%
2023-01-09	22.7300	23.0967	22.7300	23.0967	+1.882%	9,947	+8.197%
2023-01-06	22.1500	22.6700	22.1500	22.6700	+2.347%	12,995	+10.234%
2023-01-05	21.8650	22.3200	21.8650	22.1501	+0.454%	22,571	+12.821%
2023-01-04	21.8800	22.3097	21.8700	22.0499	+0.593%	3,949	+13.334%
2023-01-03	21.8700	21.9200	21.8210	21.9200	-0.137%	3,199	+14.005%
2022-12-30	21.8800	21.9500	21.6000	21.9500	+0.596%	22,954	+13.850%
2022-12-29	21.7000	21.9763	21.6000	21.8200	-0.998%	6,645	+14.528%
2022-12-28	22.1000	22.2300	21.6300	22.0400	-0.271%	16,494	+13.385%
2022-12-27	22.0585	22.2000	22.0400	22.1000	-1.559%	5,290	+13.077%
2022-12-23	21.8000	22.4500	21.6600	22.4500	+2.982%	7,165	+11.314%
2022-12-22	21.9700	21.9750	21.6150	21.8000	-2.022%	12,733	+14.633%
2022-12-21	22.2800	22.5500	22.2295	22.2500	+0.090%	4,492	+12.315%
2022-12-20	22.5400	22.5500	22.2100	22.2300	-1.575%	19,893	+12.416%
2022-12-19	22.6000	22.7831	22.5500	22.5858	+1.146%	15,660	+10.645%
2022-12-16	22.1500	22.7035	22.1500	22.3300	+1.500%	25,669	+11.912%
2022-12-15	21.8000	22.0200	21.8000	22.0000	+0.733%	21,153	+13.591%
2022-12-14	21.6000	21.8500	21.6000	21.8400	+1.064%	10,267	+14.423%
2022-12-13	21.8800	21.9799	21.6000	21.6100	-0.185%	19,507	+15.641%
2022-12-12	21.6500	21.8439	21.6500	21.6500	-1.302%	5,918	+15.427%
2022-12-09	22.3300	22.4200	21.9200	21.9357	-2.896%	4,155	+13.924%
2022-12-08	23.0300	23.0300	22.2825	22.5900	-1.138%	18,429	+10.624%
2022-12-07	22.5000	23.5199	22.5000	22.8500	-0.609%	14,658	+9.365%
2022-12-06	23.1800	23.2399	22.9000	22.9900	-1.203%	10,043	+8.699%
2022-12-05	23.2000	23.5400	23.2000	23.2700	+0.259%	14,065	+7.391%
2022-12-02	22.7295	23.2100	22.7295	23.2100	+2.202%	9,281	+7.669%
2022-12-01	22.3016	22.7100	22.1000	22.7100	+1.976%	9,813	+10.040%
2022-11-30	22.2500	22.6000	22.2500	22.2700	-0.269%	26,969	+12.214%
2022-11-29	22.4000	22.8100	22.3000	22.3300	-0.179%	26,561	+11.912%
2022-11-28	22.2300	22.5100	22.2000	22.3700	+1.913%	23,941	+11.712%
2022-11-25	21.6700	21.9500	21.6700	21.9500	+1.386%	4,303	+13.850%
2022-11-23	21.6400	21.6800	21.5500	21.6500	+0.231%	14,084	+15.427%
2022-11-22	21.6700	22.0700	21.6000	21.6000	0.000%	21,733	+15.694%
2022-11-21	22.0100	22.1426	21.5700	21.6000	+0.046%	24,461	+15.694%
2022-11-18	21.6200	21.9000	21.5500	21.5900	-0.507%	10,390	+15.748%
2022-11-17	21.7600	22.1900	21.6500	21.7000	+0.930%	19,385	+15.161%
2022-11-16	21.4500	21.7900	21.4500	21.5000	+0.233%	1,153	+16.233%
2022-11-15	21.4000	21.6700	21.4000	21.4500	+0.468%	18,567	+16.503%
2022-11-14	21.4200	21.8000	21.3500	21.3500	-0.420%	21,085	+17.049%
2022-11-11	21.3500	21.7600	21.2490	21.4400	+0.187%	21,401	+16.558%
2022-11-10	21.6038	21.9650	21.4000	21.4000	-0.326%	75,255	+16.776%
2022-11-09	21.4500	21.4700	21.1216	21.4700	+0.090%	4,354	+16.395%
2022-11-08	21.5000	21.7200	21.3850	21.4506	+0.181%	28,240	+16.500%
2022-11-07	21.4900	21.5800	21.3000	21.4118	-0.132%	14,703	+16.711%
2022-11-04	21.7200	21.8150	21.1600	21.4400	-1.876%	23,644	+16.558%
2022-11-03	21.7451	22.0655	21.6200	21.8500	+0.271%	18,974	+14.371%
2022-11-02	21.8600	22.2500	21.6900	21.7910	-5.215%	45,554	+14.680%
2022-11-01	21.5100	22.9900	21.4800	22.9900	+7.080%	39,625	+8.699%
2022-10-31	21.4900	21.5400	20.5000	21.4700	+0.562%	32,604	+16.395%
2022-10-28	21.6400	21.6500	21.2500	21.3500	+0.987%	25,102	+17.049%
2022-10-27	20.9100	21.4400	20.7200	21.1413	-1.439%	11,174	+18.205%
2022-10-26	22.2292	22.3300	21.4000	21.4500	-2.367%	52,403	+16.503%
2022-10-25	21.3300	21.9700	21.3300	21.9700	+3.242%	16,562	+13.746%
2022-10-24	21.4500	21.5250	21.1400	21.2800	-0.328%	6,883	+17.434%
2022-10-21	21.6900	21.9800	20.4400	21.3500	-2.288%	25,285	+17.049%
2022-10-20	22.1400	22.1400	21.7409	21.8500	-0.682%	24,399	+14.371%
2022-10-19	22.9168	22.9168	21.7348	22.0000	-1.566%	14,285	+13.591%
2022-10-18	22.1800	22.8900	22.1800	22.3500	+1.177%	7,496	+11.812%
2022-10-17	22.6582	22.6582	22.0901	22.0901	-1.207%	18,650	+13.128%
2022-10-14	22.2100	22.3600	22.0000	22.3600	+1.914%	3,570	+11.762%
2022-10-13	22.0300	22.2900	21.9000	21.9400	-0.409%	6,113	+13.902%
2022-10-12	22.3539	22.7000	21.9000	22.0301	-0.855%	12,176	+13.436%
2022-10-11	22.2500	22.4906	22.1550	22.2200	-0.180%	5,930	+12.466%
2022-10-10	22.7200	23.0000	22.2600	22.2600	-1.765%	4,130	+12.264%
2022-10-07	23.3500	23.3500	22.5700	22.6600	-1.478%	5,671	+10.282%
2022-10-06	23.2200	23.6800	23.0000	23.0000	-0.947%	2,505	+8.652%
2022-10-05	23.0000	23.2450	22.8300	23.2200	+0.389%	4,344	+7.623%
2022-10-04	23.5000	23.6700	23.0900	23.1300	+0.653%	23,256	+8.042%
2022-10-03	22.8000	23.1000	22.8000	22.9800	+0.393%	13,667	+8.747%
2022-09-30	22.4523	22.8900	22.1050	22.8900	+3.108%	31,609	+9.174%
2022-09-29	22.1600	22.5400	22.0100	22.2000	-0.090%	18,039	+12.568%
2022-09-28	22.6999	22.6999	22.0100	22.2200	+0.181%	5,766	+12.466%
2022-09-27	22.5000	22.5000	22.0100	22.1798	-1.423%	19,515	+12.670%
2022-09-26	22.2600	22.8100	22.2600	22.5000	-0.266%	12,417	+11.067%
2022-09-23	23.3000	23.3000	22.5000	22.5600	-2.422%	18,157	+10.771%
2022-09-22	23.2000	23.2600	22.7800	23.1200	-0.516%	20,392	+8.088%
2022-09-21	23.3400	23.3400	23.2400	23.2400	+0.172%	3,211	+7.530%
2022-09-20	23.2500	23.2500	23.1000	23.2000	-0.215%	11,509	+7.716%
2022-09-19	23.2800	23.2800	23.2500	23.2500	-0.000%	3,514	+7.484%
2022-09-16	23.1500	23.4108	23.1500	23.2501	+0.043%	12,597	+7.483%
2022-09-15	23.2450	23.3800	23.1500	23.2400	-0.471%	15,288	+7.530%
2022-09-14	23.5200	23.6000	23.2600	23.3500	+0.647%	10,776	+7.024%
2022-09-13	23.2500	23.5000	22.9700	23.2000	-1.066%	15,526	+7.716%
2022-09-12	23.3300	23.6999	23.2900	23.4500	+0.507%	8,460	+6.567%
2022-09-09	22.8500	23.3316	22.8500	23.3316	+0.828%	2,987	+7.108%
2022-09-08	22.9400	23.6500	22.9400	23.1400	+1.938%	24,730	+7.995%
2022-09-07	23.0600	23.2238	22.5000	22.7000	-1.561%	7,087	+10.088%
2022-09-06	22.8900	23.1100	22.8900	23.0600	+0.743%	6,048	+8.369%
2022-09-02	23.1200	23.4300	22.8900	22.8900	-0.866%	9,008	+9.174%
2022-09-01	23.0800	23.0900	22.9300	23.0900	-0.043%	2,117	+8.229%
2022-08-31	23.1600	24.4500	23.1000	23.1000	+0.437%	44,330	+8.182%
2022-08-30	23.4500	23.5250	22.9372	22.9996	-1.585%	6,694	+8.654%
2022-08-29	24.0000	24.0000	23.3000	23.3700	-2.584%	6,067	+6.932%
2022-08-26	22.6500	24.2500	22.6500	23.9900	+5.916%	64,554	+4.168%
2022-08-25	22.7474	23.0000	22.6000	22.6500	+0.622%	19,865	+10.331%
2022-08-24	22.8600	22.8600	22.4720	22.5100	-0.662%	10,440	+11.017%
2022-08-23	22.8830	23.0000	22.5149	22.6600	-0.422%	10,727	+10.282%
2022-08-22	22.8000	22.9663	22.5700	22.7561	+0.155%	11,339	+9.817%
2022-08-19	23.3500	23.3500	22.6000	22.7208	-2.528%	18,990	+9.987%
2022-08-18	23.6500	23.7200	23.1401	23.3100	-0.735%	5,484	+7.207%
2022-08-17	23.8500	24.0000	23.1851	23.4825	-2.034%	28,328	+6.420%
2022-08-16	23.4000	23.9700	23.4000	23.9700	+1.827%	15,614	+4.255%
2022-08-15	23.0500	23.6000	23.0500	23.5400	+2.126%	17,800	+6.160%
2022-08-12	22.6000	23.3100	22.6000	23.0500	+2.399%	25,893	+8.416%
2022-08-11	22.7500	23.2500	22.5000	22.5100	-1.549%	39,097	+11.017%
2022-08-10	21.2100	23.4300	20.9500	22.8642	+7.698%	82,758	+9.298%
2022-08-09	22.0000	22.0000	20.2000	21.2300	-4.798%	174,895	+17.711%
2022-08-08	24.1400	24.1400	22.0100	22.3000	-7.122%	103,251	+12.063%
2022-08-05	23.2300	24.5900	22.8800	24.0100	-6.467%	55,811	+4.082%
2022-08-04	25.5000	25.7200	25.5000	25.6700	-0.504%	2,861	-2.649%
2022-08-03	25.8000	25.8000	25.4900	25.8000	+0.318%	3,599	-3.140%
2022-08-02	25.7300	26.1000	25.5500	25.7182	+0.071%	10,822	-2.831%
2022-08-01	25.8100	25.8100	25.6000	25.7000	+0.117%	2,317	-2.763%
2022-07-29	25.5900	25.7500	25.5900	25.6700	+0.078%	3,929	-2.649%
2022-07-28	25.8600	25.8600	25.6300	25.6500	-1.536%	4,586	-2.573%
2022-07-27	25.9500	26.0500	25.9500	26.0500	+0.385%	883	-4.069%
2022-07-26	25.9450	25.9500	25.9300	25.9500	-0.537%	4,691	-3.699%
2022-07-25	26.0000	26.1000	26.0000	26.0900	+0.269%	6,796	-4.216%
2022-07-22	26.1000	26.1000	25.9200	26.0200	-0.307%	1,863	-3.958%
2022-07-21	26.0800	26.1000	26.0600	26.1000	+0.115%	8,346	-4.253%
2022-07-20	25.9840	26.0700	25.8600	26.0700	+0.115%	2,689	-4.143%
2022-07-19	25.7300	26.0400	25.7300	26.0400	+0.270%	4,956	-4.032%
2022-07-18	25.7400	25.9700	25.6101	25.9700	+1.485%	3,272	-3.774%
2022-07-15	25.6000	25.8700	25.5900	25.5900	+0.788%	1,067	-2.345%
2022-07-14	25.3500	25.3900	25.3500	25.3900	+0.158%	2,355	-1.575%
2022-07-13	25.4190	25.4190	25.3500	25.3500	-0.937%	1,807	-1.420%
2022-07-12	25.3900	25.5899	25.3000	25.5899	+1.146%	4,510	-2.344%
2022-07-11	25.1500	25.3993	25.1250	25.3000	+0.594%	8,746	-1.225%
2022-07-08	25.3000	25.3000	25.0500	25.1506	-0.472%	6,245	-0.639%
2022-07-07	25.4000	25.4000	25.1500	25.2700	+0.079%	10,845	-1.108%
2022-07-06	25.2500	25.2600	25.2500	25.2500	-0.155%	2,016	-1.030%
2022-07-05	25.3000	25.3010	25.2500	25.2891	-0.240%	3,773	-1.183%
2022-07-01	25.3600	25.4600	25.2500	25.3500	+0.396%	5,065	-1.420%
2022-06-30	25.2700	25.3535	25.2500	25.2500	-0.551%	2,419	-1.030%
2022-06-29	25.3563	25.4500	25.2400	25.3900	-0.392%	4,650	-1.575%
2022-06-28	25.2900	25.4900	25.2100	25.4900	+1.031%	10,463	-1.962%
2022-06-27	25.3500	25.4000	25.2300	25.2300	+0.113%	9,458	-0.951%
2022-06-24	25.3000	25.3637	25.2000	25.2014	-1.055%	1,246	-0.839%
2022-06-23	25.4700	25.4700	25.4700	25.4700	0.000%	540	-1.885%
2022-06-22	25.2500	25.5121	25.1500	25.4700	+0.871%	36,907	-1.885%
2022-06-21	25.3696	25.5000	25.1750	25.2500	+0.695%	19,306	-1.030%
2022-06-17	24.6200	25.1720	24.5100	25.0757	+1.439%	3,235	-0.342%
2022-06-16	25.3600	25.4300	24.7000	24.7199	-1.749%	12,579	+1.093%
2022-06-15	25.1300	25.7400	25.1300	25.1600	+0.239%	3,891	-0.676%
2022-06-14	25.4000	25.6000	24.8000	25.1000	-1.428%	14,267	-0.438%
2022-06-13	25.7900	25.7900	25.4000	25.4635	-1.343%	6,738	-1.860%
2022-06-10	25.7100	25.8900	25.5500	25.8100	+0.233%	7,839	-3.177%
2022-06-09	25.7600	25.8500	25.7500	25.7500	-0.039%	1,983	-2.951%
2022-06-08	25.7300	26.0899	25.7300	25.7600	-0.232%	5,246	-2.989%
2022-06-07	25.8200	25.8200	25.8200	25.8200	-0.232%	400	-3.215%
2022-06-06	26.0100	26.0200	25.8500	25.8800	-0.805%	5,076	-3.439%
2022-06-03	25.6100	26.0900	25.6100	26.0900	+0.539%	6,525	-4.216%
2022-06-02	25.7600	25.9500	25.7600	25.9500	+0.154%	4,459	-3.699%
2022-06-01	25.6797	26.0500	25.6797	25.9100	-0.728%	4,626	-3.551%
2022-05-31	25.5654	26.3200	25.5654	26.1000	+0.385%	53,864	-4.253%
2022-05-27	25.9400	26.0000	25.8800	26.0000	+1.325%	1,896	-3.885%
2022-05-26	26.0000	26.0700	25.6600	25.6600	-1.118%	13,545	-2.611%
2022-05-25	25.8864	25.9500	25.7500	25.9500	+1.032%	11,027	-3.699%
2022-05-24	25.7550	25.9500	25.4200	25.6850	-0.058%	7,451	-2.706%
2022-05-23	25.9500	25.9500	25.3901	25.7000	+0.195%	3,261	-2.763%
2022-05-20	25.9200	25.9200	25.6300	25.6500	-0.195%	2,026	-2.573%
2022-05-19	25.3200	25.7000	25.3200	25.7000	+1.101%	2,390	-2.763%
2022-05-18	25.7300	25.7300	25.2500	25.4200	-0.974%	28,483	-1.692%
2022-05-17	26.0000	26.0000	25.6700	25.6700	-0.133%	4,005	-2.649%
2022-05-16	25.6872	25.9500	25.5508	25.7043	-0.274%	5,979	-2.779%
2022-05-13	25.9000	25.9000	25.7500	25.7750	+0.058%	863	-3.046%
2022-05-12	25.5200	25.8999	25.5000	25.7600	+0.233%	20,396	-2.989%
2022-05-11	25.6100	25.7000	25.6100	25.7000	-0.578%	1,340	-2.763%
2022-05-10	25.5600	25.9050	25.5600	25.8495	+1.251%	12,403	-3.325%
2022-05-09	25.6900	25.7100	25.5300	25.5300	-0.700%	2,466	-2.115%

.dark-mode .BKLyqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKLyqH{ color: #333333; background-color: white; border: 2px solid #333333; }ATCO/PIAtlas Corp. Series I Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Sharesstock NYSE

ATCO/PI
Atlas Corp. Series I Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares
stock NYSE