Dark

ATCO
Atlas Corp.
stock NYSE

Inactive

Mar 27, 2023

15.48USD0.000%(0.00)2,295,603

Pre-market

0.00USD-100.000%(-15.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-27	15.4900	15.5100	15.4800	15.4800	0.000%	2,295,603	0.000%
2023-03-24	15.4800	15.4950	15.4800	15.4800	+0.716%	5,163,976	0.000%
2023-03-23	15.3700	15.4100	15.3600	15.3700	+0.130%	1,473,664	+0.716%
2023-03-22	15.4300	15.4300	15.3500	15.3500	-0.454%	2,987,392	+0.847%
2023-03-21	15.4000	15.4300	15.3900	15.4200	-0.065%	2,718,861	+0.389%
2023-03-20	15.3900	15.4300	15.3900	15.4300	+0.195%	1,665,805	+0.324%
2023-03-17	15.4500	15.4500	15.3700	15.4000	-0.452%	3,011,988	+0.519%
2023-03-16	15.3900	15.4900	15.3700	15.4700	+0.259%	4,844,697	+0.065%
2023-03-15	15.4400	15.4700	15.4250	15.4300	-0.194%	3,145,271	+0.324%
2023-03-14	15.4700	15.4700	15.4200	15.4600	+0.259%	2,648,743	+0.129%
2023-03-13	15.4100	15.4700	15.4000	15.4200	+0.325%	3,245,613	+0.389%
2023-03-10	15.4000	15.4300	15.3600	15.3700	-0.065%	1,963,174	+0.716%
2023-03-09	15.4100	15.4300	15.3700	15.3800	-0.130%	3,853,747	+0.650%
2023-03-08	15.4100	15.4100	15.3800	15.4000	-0.065%	3,334,517	+0.519%
2023-03-07	15.3900	15.4300	15.3750	15.4100	+0.195%	2,819,325	+0.454%
2023-03-06	15.3900	15.3900	15.3600	15.3800	-0.065%	963,817	+0.650%
2023-03-03	15.3800	15.4000	15.3800	15.3900	0.000%	3,073,673	+0.585%
2023-03-02	15.3700	15.4100	15.3600	15.3900	+0.130%	1,263,384	+0.585%
2023-03-01	15.4100	15.4100	15.3600	15.3700	+0.065%	1,763,764	+0.716%
2023-02-28	15.4000	15.4300	15.3600	15.3600	-0.324%	3,299,218	+0.781%
2023-02-27	15.3900	15.4400	15.3900	15.4100	+0.260%	3,635,902	+0.454%
2023-02-24	15.3900	15.4200	15.3700	15.3700	-0.260%	1,912,226	+0.716%
2023-02-23	15.3400	15.4100	15.3300	15.4100	+0.522%	3,020,711	+0.454%
2023-02-22	15.3400	15.3700	15.3300	15.3300	-0.130%	1,018,445	+0.978%
2023-02-21	15.3300	15.3700	15.3200	15.3500	+0.327%	1,076,499	+0.847%
2023-02-17	15.3300	15.3400	15.3000	15.3000	-0.196%	954,193	+1.176%
2023-02-16	15.3300	15.3500	15.3200	15.3300	-0.065%	1,077,675	+0.978%
2023-02-15	15.3300	15.3700	15.3300	15.3400	0.000%	946,758	+0.913%
2023-02-14	15.3300	15.3600	15.3200	15.3400	0.000%	1,019,626	+0.913%
2023-02-13	15.3500	15.3900	15.3300	15.3400	-0.065%	882,858	+0.913%
2023-02-10	15.3500	15.3750	15.3300	15.3500	-0.065%	2,448,543	+0.847%
2023-02-09	15.3100	15.3950	15.3050	15.3600	+0.392%	3,586,777	+0.781%
2023-02-08	15.2800	15.3200	15.2700	15.3000	+0.131%	2,657,176	+1.176%
2023-02-07	15.2700	15.3200	15.2700	15.2800	0.000%	3,446,710	+1.309%
2023-02-06	15.3200	15.3600	15.2800	15.2800	+1.731%	11,471,337	+1.309%
2023-02-03	15.0200	15.0750	14.9500	15.0200	-0.133%	2,213,578	+3.063%
2023-02-02	14.9700	15.0700	14.8800	15.0400	+1.007%	3,730,000	+2.926%
2023-02-01	14.8000	14.9300	14.7500	14.8900	+0.540%	2,665,644	+3.962%
2023-01-31	14.8500	14.8500	14.7000	14.8100	-0.067%	2,483,756	+4.524%
2023-01-30	14.8100	14.8450	14.7850	14.8200	-0.067%	1,308,363	+4.453%
2023-01-27	14.9000	14.9000	14.8000	14.8300	-0.537%	1,676,536	+4.383%
2023-01-26	15.0200	15.0200	14.8500	14.9100	-0.732%	3,770,944	+3.823%
2023-01-25	15.0800	15.1050	14.5450	15.0200	-0.596%	7,481,971	+3.063%
2023-01-24	15.1500	15.1600	15.0700	15.1100	-0.264%	4,607,798	+2.449%
2023-01-23	15.1500	15.1700	15.1200	15.1500	+0.132%	3,273,591	+2.178%
2023-01-20	15.1900	15.1900	15.1100	15.1300	0.000%	4,372,150	+2.313%
2023-01-19	15.1800	15.2000	15.1300	15.1300	-0.917%	1,441,359	+2.313%
2023-01-18	15.3200	15.3400	15.2600	15.2700	-0.196%	4,069,208	+1.375%
2023-01-17	15.3000	15.3300	15.2901	15.3000	+0.196%	6,301,875	+1.176%
2023-01-13	15.3000	15.3200	15.2700	15.2700	-0.391%	3,945,302	+1.375%
2023-01-12	15.2900	15.3400	15.2900	15.3300	+0.131%	2,069,582	+0.978%
2023-01-11	15.2500	15.3100	15.2500	15.3100	+0.393%	1,867,555	+1.110%
2023-01-10	15.3400	15.3400	15.2000	15.2500	-0.587%	4,739,924	+1.508%
2023-01-09	15.3500	15.3600	15.3400	15.3400	-0.065%	3,764,953	+0.913%
2023-01-06	15.3500	15.3700	15.3500	15.3500	+0.130%	1,574,090	+0.847%
2023-01-05	15.3400	15.3600	15.3300	15.3300	-0.130%	1,522,020	+0.978%
2023-01-04	15.3400	15.3700	15.3400	15.3500	+0.065%	744,345	+0.847%
2023-01-03	15.3400	15.3500	15.3400	15.3400	0.000%	772,514	+0.913%
2022-12-30	15.3400	15.3600	15.3400	15.3400	0.000%	646,925	+0.913%
2022-12-29	15.3400	15.3500	15.3300	15.3400	0.000%	445,105	+0.913%
2022-12-28	15.3200	15.3400	15.3200	15.3400	+0.065%	728,678	+0.913%
2022-12-27	15.3000	15.3300	15.2900	15.3300	+0.131%	338,349	+0.978%
2022-12-23	15.2700	15.3200	15.2600	15.3100	+0.262%	787,813	+1.110%
2022-12-22	15.2500	15.2800	15.2400	15.2700	0.000%	464,827	+1.375%
2022-12-21	15.2700	15.2900	15.2500	15.2700	+0.197%	661,782	+1.375%
2022-12-20	15.2600	15.2900	15.2400	15.2400	-0.262%	2,300,791	+1.575%
2022-12-19	15.3000	15.3200	15.2200	15.2800	-0.196%	2,863,785	+1.309%
2022-12-16	15.3300	15.3300	15.3100	15.3100	-0.261%	2,843,215	+1.110%
2022-12-15	15.3600	15.3620	15.3450	15.3500	0.000%	484,935	+0.847%
2022-12-14	15.3500	15.3600	15.3400	15.3500	0.000%	559,853	+0.847%
2022-12-13	15.3400	15.3600	15.3100	15.3500	+0.065%	1,347,012	+0.847%
2022-12-12	15.3200	15.3400	15.3100	15.3400	+0.065%	701,247	+0.913%
2022-12-09	15.3100	15.3400	15.3100	15.3300	+0.065%	472,817	+0.978%
2022-12-08	15.3400	15.3500	15.2900	15.3200	-0.130%	1,539,065	+1.044%
2022-12-07	15.3200	15.3500	15.3000	15.3400	0.000%	2,004,758	+0.913%
2022-12-06	15.3400	15.3500	15.3200	15.3400	-0.065%	637,802	+0.913%
2022-12-05	15.3400	15.3600	15.3400	15.3500	-0.065%	833,249	+0.847%
2022-12-02	15.3600	15.3700	15.3500	15.3600	-0.065%	425,959	+0.781%
2022-12-01	15.3500	15.3900	15.3400	15.3700	0.000%	727,797	+0.716%
2022-11-30	15.3300	15.3900	15.3000	15.3700	+0.326%	2,323,049	+0.716%
2022-11-29	15.3600	15.3700	15.3200	15.3200	-0.260%	451,701	+1.044%
2022-11-28	15.3700	15.3800	15.3450	15.3600	-0.195%	935,811	+0.781%
2022-11-25	15.3800	15.4000	15.3700	15.3900	0.000%	219,788	+0.585%
2022-11-23	15.3500	15.4100	15.3500	15.3900	+0.130%	534,190	+0.585%
2022-11-22	15.3500	15.3700	15.3400	15.3700	+0.065%	699,045	+0.716%
2022-11-21	15.3100	15.3700	15.3100	15.3600	+0.196%	3,074,299	+0.781%
2022-11-18	15.3600	15.3600	15.2650	15.3300	-0.260%	2,959,399	+0.978%
2022-11-17	15.3100	15.3800	15.3100	15.3700	+0.065%	1,461,682	+0.716%
2022-11-16	15.3100	15.3600	15.3000	15.3600	+0.261%	2,666,858	+0.781%
2022-11-15	15.3000	15.3200	15.2900	15.3200	+0.065%	2,709,835	+1.044%
2022-11-14	15.2900	15.3100	15.2700	15.3100	+0.262%	2,043,444	+1.110%
2022-11-11	15.2900	15.2990	15.2700	15.2700	+0.131%	2,959,740	+1.375%
2022-11-10	15.2900	15.3200	15.2500	15.2500	0.000%	3,073,892	+1.508%
2022-11-09	15.3000	15.3200	15.2500	15.2500	-0.327%	2,109,225	+1.508%
2022-11-08	15.2800	15.3200	15.2700	15.3000	+0.262%	1,977,549	+1.176%
2022-11-07	15.2900	15.3300	15.2600	15.2600	-0.131%	3,529,342	+1.442%
2022-11-04	15.3000	15.3100	15.2800	15.2800	0.000%	1,532,620	+1.309%
2022-11-03	15.2800	15.3000	15.2700	15.2800	+0.131%	2,187,265	+1.309%
2022-11-02	15.2600	15.3300	15.2600	15.2600	-0.065%	5,885,416	+1.442%
2022-11-01	15.2700	15.2900	15.2350	15.2700	+3.245%	40,702,387	+1.375%
2022-10-31	14.7900	14.8700	14.7700	14.7900	-0.068%	736,233	+4.665%
2022-10-28	14.7700	14.8500	14.6800	14.8000	+0.203%	818,783	+4.595%
2022-10-27	14.8500	14.9000	14.7600	14.7700	-0.472%	626,880	+4.807%
2022-10-26	14.8500	14.9950	14.8150	14.8400	-0.536%	852,352	+4.313%
2022-10-25	14.7800	14.9650	14.7800	14.9200	+0.743%	831,521	+3.753%
2022-10-24	14.7900	14.8500	14.7450	14.8100	+0.135%	791,413	+4.524%
2022-10-21	14.7100	14.8350	14.6200	14.7900	+0.476%	629,961	+4.665%
2022-10-20	14.8000	14.8600	14.6100	14.7200	-0.406%	1,034,593	+5.163%
2022-10-19	14.8200	14.9000	14.7250	14.7800	-0.872%	1,146,225	+4.736%
2022-10-18	14.8900	14.9900	14.8400	14.9100	+0.336%	2,018,679	+3.823%
2022-10-17	14.9200	15.0100	14.7700	14.8600	+0.067%	1,113,371	+4.172%
2022-10-14	14.8000	14.9200	14.7600	14.8500	+0.474%	1,108,428	+4.242%
2022-10-13	14.7000	14.8900	14.6300	14.7800	+0.068%	932,962	+4.736%
2022-10-12	14.7000	14.8400	14.7000	14.7700	+0.408%	1,762,283	+4.807%
2022-10-11	14.7000	14.8400	14.5700	14.7100	+0.068%	1,564,024	+5.235%
2022-10-10	14.8700	14.8800	14.6750	14.7000	-1.408%	3,298,203	+5.306%
2022-10-07	15.0200	15.0600	14.6350	14.9100	+6.121%	9,342,388	+3.823%
2022-10-06	14.0600	14.0850	13.8700	14.0500	0.000%	1,766,401	+10.178%
2022-10-05	13.9500	14.1700	13.8600	14.0500	+0.357%	1,453,866	+10.178%
2022-10-04	13.9500	14.1600	13.9500	14.0000	+0.865%	977,792	+10.571%
2022-10-03	14.0200	14.0900	13.7100	13.8800	-0.144%	1,541,890	+11.527%
2022-09-30	13.9600	14.1000	13.8700	13.9000	0.000%	4,508,781	+11.367%
2022-09-29	14.1000	14.1700	13.6900	13.9000	-1.418%	3,036,849	+11.367%
2022-09-28	14.0000	14.1500	13.9400	14.1000	+0.714%	2,303,171	+9.787%
2022-09-27	14.1300	14.2350	13.9700	14.0000	+0.358%	1,908,240	+10.571%
2022-09-26	14.4100	14.4200	13.7800	13.9500	+3.180%	4,829,395	+10.968%
2022-09-23	13.9200	14.0000	13.3500	13.5200	-3.772%	1,633,467	+14.497%
2022-09-22	14.0700	14.1850	14.0000	14.0500	-0.142%	865,422	+10.178%
2022-09-21	14.3700	14.4200	14.0000	14.0700	-1.883%	1,758,056	+10.021%
2022-09-20	14.5000	14.6100	14.3300	14.3400	-0.967%	986,107	+7.950%
2022-09-19	14.5200	14.5900	14.4500	14.4800	-0.618%	659,545	+6.906%
2022-09-16	14.5000	14.6150	14.4500	14.5700	-0.342%	758,632	+6.246%
2022-09-15	14.8300	14.9000	14.5200	14.6200	-1.945%	635,273	+5.882%
2022-09-14	14.6700	14.9200	14.5300	14.9100	+1.844%	819,579	+3.823%
2022-09-13	14.8000	14.8900	14.5950	14.6400	-1.480%	714,906	+5.738%
2022-09-12	14.8000	14.9050	14.7800	14.8600	+0.814%	1,247,734	+4.172%
2022-09-09	14.8000	14.8899	14.6800	14.7400	+0.546%	735,707	+5.020%
2022-09-08	14.5700	14.6900	14.5400	14.6600	+0.618%	831,004	+5.593%
2022-09-07	14.5300	14.6100	14.4750	14.5700	0.000%	662,311	+6.246%
2022-09-06	14.3200	14.6200	14.3000	14.5700	+1.817%	1,232,672	+6.246%
2022-09-02	14.2700	14.3200	14.2450	14.3100	+0.421%	521,800	+8.176%
2022-09-01	14.2600	14.3000	14.2100	14.2500	-0.697%	715,495	+8.632%
2022-08-31	14.2500	14.3900	14.1700	14.3500	+0.702%	1,163,492	+7.875%
2022-08-30	14.2900	14.2900	14.1400	14.2500	-0.140%	667,630	+8.632%
2022-08-29	14.2600	14.3350	14.2500	14.2700	-0.349%	638,539	+8.479%
2022-08-26	14.4100	14.4200	14.2900	14.3200	-0.693%	739,867	+8.101%
2022-08-25	14.3900	14.4200	14.3500	14.4200	+0.069%	1,044,999	+7.351%
2022-08-24	14.2400	14.4300	14.2400	14.4100	+1.194%	888,272	+7.425%
2022-08-23	14.2500	14.2800	14.2100	14.2400	+0.070%	883,823	+8.708%
2022-08-22	14.2000	14.2700	14.2000	14.2300	-0.767%	825,743	+8.784%
2022-08-19	14.1500	14.3400	14.1300	14.3400	+1.057%	5,429,483	+7.950%
2022-08-18	14.3000	14.3000	14.1400	14.1900	-1.046%	1,365,985	+9.091%
2022-08-17	14.0400	14.3400	13.9300	14.3400	+2.137%	2,912,093	+7.950%
2022-08-16	14.0000	14.1650	13.9900	14.0400	+0.286%	1,783,107	+10.256%
2022-08-15	13.9400	14.0400	13.8550	14.0000	0.000%	1,824,705	+10.571%
2022-08-12	14.0000	14.0200	13.9100	14.0000	0.000%	1,466,652	+10.571%
2022-08-11	13.9600	14.0300	13.9300	14.0000	+0.503%	1,815,001	+10.571%
2022-08-10	14.0000	14.0800	13.9000	13.9300	0.000%	2,206,552	+11.127%
2022-08-09	14.1000	14.1200	13.9300	13.9300	-0.925%	3,102,412	+11.127%
2022-08-08	14.2600	14.3300	14.0350	14.0600	-1.125%	4,475,148	+10.100%
2022-08-05	14.2200	14.3400	14.2100	14.2200	+22.904%	9,441,086	+8.861%
2022-08-04	11.8100	11.8500	11.5550	11.5700	-2.115%	455,693	+33.794%
2022-08-03	11.8400	11.9100	11.6700	11.8200	+1.026%	272,123	+30.964%
2022-08-02	11.7500	11.8600	11.4536	11.7000	-0.510%	347,561	+32.308%
2022-08-01	11.6600	11.8200	11.5080	11.7600	+0.685%	228,926	+31.633%
2022-07-29	11.5700	11.7550	11.4400	11.6800	+1.477%	302,518	+32.534%
2022-07-28	11.3000	11.5150	11.2700	11.5100	+2.130%	242,625	+34.492%
2022-07-27	11.1300	11.3000	11.0300	11.2700	+2.548%	256,784	+37.356%
2022-07-26	11.0000	11.0700	10.8900	10.9900	-0.723%	201,818	+40.855%
2022-07-25	10.9500	11.1200	10.9000	11.0700	+1.467%	347,549	+39.837%
2022-07-22	11.1000	11.1014	10.8700	10.9100	-1.623%	348,659	+41.888%
2022-07-21	11.1300	11.1505	10.8500	11.0900	-0.716%	332,815	+39.585%
2022-07-20	10.8800	11.1700	10.7900	11.1700	+2.855%	466,460	+38.585%
2022-07-19	10.7300	10.9900	10.5700	10.8600	-0.367%	341,722	+42.541%
2022-07-18	10.8100	11.0850	10.8100	10.9000	+3.122%	362,590	+42.018%
2022-07-15	10.4100	10.5850	10.3200	10.5700	+2.522%	177,471	+46.452%
2022-07-14	10.2900	10.3800	10.1750	10.3100	-1.810%	366,066	+50.145%
2022-07-13	10.4500	10.6200	10.3800	10.5000	-0.474%	386,259	+47.429%
2022-07-12	10.4000	10.6200	10.3600	10.5500	+1.834%	466,345	+46.730%
2022-07-11	10.3700	10.4700	10.3000	10.3600	-1.145%	414,526	+49.421%
2022-07-08	10.4400	10.5600	10.3300	10.4800	+0.963%	401,353	+47.710%
2022-07-07	10.3200	10.6702	10.3200	10.3800	+1.268%	641,487	+49.133%
2022-07-06	10.5200	10.5400	10.1250	10.2500	-2.659%	440,348	+51.024%
2022-07-05	10.5000	10.5900	10.3000	10.5300	-2.047%	375,806	+47.009%
2022-07-01	10.6300	10.7600	10.4200	10.7500	+0.373%	550,292	+44.000%
2022-06-30	10.6200	10.8000	10.5500	10.7100	-0.093%	259,531	+44.538%
2022-06-29	10.9900	10.9900	10.5800	10.7200	-2.011%	358,026	+44.403%
2022-06-28	11.1000	11.2300	10.9000	10.9400	-1.619%	409,230	+41.499%
2022-06-27	11.0200	11.3150	11.0200	11.1200	+1.367%	458,187	+39.209%
2022-06-24	10.7400	11.2100	10.6300	10.9700	+3.005%	469,353	+41.112%
2022-06-23	10.6700	10.7200	10.4100	10.6500	-0.653%	522,907	+45.352%
2022-06-22	11.2300	11.2800	10.6900	10.7200	-6.294%	528,989	+44.403%
2022-06-21	11.3500	11.4800	11.2100	11.4400	+2.509%	449,622	+35.315%
2022-06-17	11.1500	11.3100	10.9900	11.1600	-0.446%	672,819	+38.710%
2022-06-16	11.4700	11.5200	11.0900	11.2100	-4.596%	385,514	+38.091%
2022-06-15	11.6200	11.8200	11.5200	11.7500	+1.293%	367,854	+31.745%
2022-06-14	11.5200	11.9500	11.5200	11.6000	+1.487%	656,243	+33.448%
2022-06-13	12.0000	12.0000	11.4100	11.4300	-7.599%	853,525	+35.433%
2022-06-10	12.3500	12.4679	12.2300	12.3700	+0.162%	530,947	+25.141%
2022-06-09	12.6100	12.6100	12.2250	12.3500	-3.213%	590,430	+25.344%
2022-06-08	13.1900	13.1900	12.7100	12.7600	-4.132%	864,865	+21.317%
2022-06-07	13.1600	13.3700	13.1300	13.3100	-0.075%	863,047	+16.304%
2022-06-06	13.4300	13.4300	13.2200	13.3200	+0.377%	363,401	+16.216%
2022-06-03	13.1700	13.3800	13.1500	13.2700	-0.150%	304,348	+16.654%
2022-06-02	13.2700	13.4250	13.2100	13.2900	+0.530%	408,895	+16.479%
2022-06-01	13.2000	13.2750	12.9350	13.2200	+1.303%	482,414	+17.095%
2022-05-31	13.0900	13.2000	12.9400	13.0500	-0.458%	615,077	+18.621%
2022-05-27	13.0100	13.1900	12.9100	13.1100	+1.002%	424,126	+18.078%
2022-05-26	12.8000	12.9900	12.7700	12.9800	+2.044%	422,081	+19.260%
2022-05-25	12.5900	12.8950	12.5200	12.7200	+0.952%	384,889	+21.698%
2022-05-24	12.6200	12.7400	12.3600	12.6000	-0.943%	461,663	+22.857%
2022-05-23	12.5800	12.8600	12.4200	12.7200	+2.498%	439,101	+21.698%
2022-05-20	12.4500	12.4600	12.1200	12.4100	+0.976%	404,581	+24.738%
2022-05-19	12.0500	12.4600	12.0500	12.2900	+1.486%	503,676	+25.956%
2022-05-18	12.4000	12.4700	11.9850	12.1100	-3.352%	559,360	+27.828%
2022-05-17	13.0100	13.1300	12.4550	12.5300	-1.494%	1,110,119	+23.543%
2022-05-16	12.5500	12.9100	12.5100	12.7200	+1.679%	839,078	+21.698%
2022-05-13	11.7900	12.5450	11.7900	12.5100	+5.927%	1,579,713	+23.741%
2022-05-12	11.7800	11.8900	11.0300	11.8100	-4.140%	1,638,879	+31.075%
2022-05-11	12.7900	12.9000	12.2900	12.3200	-3.599%	657,502	+25.649%
2022-05-10	12.8200	13.0000	12.5200	12.7800	+1.268%	679,793	+21.127%
2022-05-09	12.5500	12.6950	12.3600	12.6200	-1.252%	1,219,046	+22.662%
2022-05-06	12.7800	12.9100	12.5600	12.7800	0.000%	607,126	+21.127%
2022-05-05	12.8900	13.0500	12.4400	12.7800	-1.313%	545,556	+21.127%
2022-05-04	12.9500	13.0300	12.6500	12.9500	+0.622%	451,880	+19.537%
2022-05-03	12.6600	12.8800	12.6400	12.8700	+2.387%	520,556	+20.280%
2022-05-02	12.3100	12.5700	12.2550	12.5700	+1.699%	721,710	+23.150%
2022-04-29	12.6800	12.7100	12.3400	12.3600	-2.215%	748,131	+25.243%
2022-04-28	12.6300	12.7100	12.3500	12.6400	+0.557%	546,830	+22.468%
2022-04-27	12.3100	12.6450	12.2700	12.5700	+2.029%	833,380	+23.150%
2022-04-26	12.7700	12.7700	12.3200	12.3200	-4.348%	790,792	+25.649%
2022-04-25	12.8200	12.9000	12.2600	12.8800	-0.694%	1,530,689	+20.186%
2022-04-22	13.2100	13.2800	12.9200	12.9700	-1.668%	499,281	+19.352%
2022-04-21	13.7300	13.7750	13.1100	13.1900	-2.872%	530,907	+17.362%
2022-04-20	13.6800	13.7900	13.4400	13.5800	+0.147%	499,634	+13.991%
2022-04-19	13.6300	13.8850	13.5000	13.5600	-0.147%	599,811	+14.159%
2022-04-18	13.3700	13.7050	13.3100	13.5800	+0.967%	545,724	+13.991%
2022-04-14	13.3500	13.5350	13.3100	13.4500	+0.976%	866,418	+15.093%
2022-04-13	13.2600	13.4900	13.2200	13.3200	+0.909%	775,042	+16.216%
2022-04-12	13.1400	13.2750	13.0400	13.2000	+1.149%	624,789	+17.273%
2022-04-11	13.1500	13.1697	12.8200	13.0500	-1.286%	3,878,186	+18.621%
2022-04-08	13.3000	13.4600	13.1600	13.2200	-0.751%	738,275	+17.095%
2022-04-07	13.3500	13.5300	13.2000	13.3200	-0.671%	495,587	+16.216%
2022-04-06	13.6200	13.6320	13.3200	13.4100	-2.685%	1,022,245	+15.436%
2022-04-05	14.2400	14.2800	13.7500	13.7800	-3.771%	782,842	+12.337%
2022-04-04	14.5600	14.7300	14.1250	14.3200	-2.519%	751,998	+8.101%
2022-04-01	14.6100	14.8900	14.4400	14.6900	+0.068%	591,345	+5.378%
2022-03-31	15.5200	15.5900	14.6600	14.6800	-5.534%	962,602	+5.450%
2022-03-30	15.5200	15.6300	15.3600	15.5400	+0.258%	1,091,386	-0.386%
2022-03-29	15.4300	15.5100	15.0300	15.5000	+0.911%	611,795	-0.129%
2022-03-28	15.2500	15.3900	15.1300	15.3600	+1.053%	397,485	+0.781%
2022-03-25	15.1500	15.2100	14.9500	15.2000	+0.529%	801,481	+1.842%
2022-03-24	15.2100	15.2100	15.0200	15.1200	-0.657%	317,021	+2.381%
2022-03-23	15.2000	15.4500	15.1850	15.2200	-0.393%	478,494	+1.708%
2022-03-22	15.4100	15.5500	15.2000	15.2800	0.000%	408,958	+1.309%
2022-03-21	15.2300	15.4100	15.1100	15.2800	+0.328%	514,581	+1.309%
2022-03-18	15.3800	15.3800	15.0550	15.2300	-1.104%	1,098,429	+1.641%
2022-03-17	15.1200	15.4300	15.1200	15.4000	+1.249%	621,044	+0.519%
2022-03-16	14.8800	15.2200	14.8500	15.2100	+3.049%	513,469	+1.775%
2022-03-15	14.8300	14.8300	14.4300	14.7600	+0.068%	510,085	+4.878%
2022-03-14	15.0600	15.1500	14.5550	14.7500	-2.318%	702,080	+4.949%
2022-03-11	15.2000	15.5500	15.0750	15.1000	-0.461%	1,111,838	+2.517%
2022-03-10	14.7300	15.2600	14.7150	15.1700	+2.431%	1,417,985	+2.044%
2022-03-09	14.6800	14.9400	14.6200	14.8100	+2.990%	990,273	+4.524%
2022-03-08	14.1000	14.5600	14.0400	14.3800	+2.495%	1,138,352	+7.650%
2022-03-07	14.5100	14.6400	14.0100	14.0300	-4.036%	1,117,520	+10.335%
2022-03-04	14.6600	14.6600	14.2500	14.6200	-0.679%	825,668	+5.882%
2022-03-03	14.5000	14.8209	14.5000	14.7200	+1.869%	658,852	+5.163%
2022-03-02	14.2100	14.5100	14.2100	14.4500	+1.976%	631,884	+7.128%
2022-03-01	14.4400	14.5700	14.1100	14.1700	-1.802%	836,845	+9.245%
2022-02-28	14.3000	14.4700	14.1550	14.4300	-0.757%	737,988	+7.277%
2022-02-25	14.2200	14.6100	14.2200	14.5400	+2.250%	723,945	+6.465%
2022-02-24	13.8000	14.2375	13.7200	14.2200	-0.490%	1,154,211	+8.861%
2022-02-23	14.5400	14.5700	14.1600	14.2900	-1.244%	634,175	+8.328%
2022-02-22	14.5700	14.8800	14.3910	14.4700	-1.363%	919,238	+6.980%
2022-02-18	14.5700	14.7250	14.3700	14.6700	-0.610%	1,608,026	+5.521%
2022-02-17	14.6900	14.9800	14.3000	14.7600	-8.095%	3,869,195	+4.878%
2022-02-16	15.9000	16.2300	15.8600	16.0600	+0.753%	582,071	-3.611%
2022-02-15	15.8800	16.0400	15.7900	15.9400	+1.723%	558,289	-2.886%
2022-02-14	15.5300	15.7200	15.4001	15.6700	+0.320%	560,760	-1.213%
2022-02-11	15.8000	15.9999	15.3627	15.6200	-1.575%	885,440	-0.896%
2022-02-10	15.9000	16.1800	15.7800	15.8700	-0.251%	796,336	-2.457%
2022-02-09	15.7100	15.9500	15.6350	15.9100	+2.249%	660,282	-2.703%
2022-02-08	15.6300	15.6900	15.3800	15.5600	-0.448%	683,934	-0.514%
2022-02-07	15.4700	15.7399	15.3500	15.6300	+1.824%	740,588	-0.960%
2022-02-04	15.2400	15.4200	15.1300	15.3500	+0.196%	473,752	+0.847%
2022-02-03	15.4000	15.5150	15.2500	15.3200	-0.584%	589,031	+1.044%
2022-02-02	14.9600	15.5400	14.9508	15.4100	+3.701%	870,942	+0.454%
2022-02-01	14.5100	14.9300	14.4000	14.8600	+2.766%	1,163,802	+4.172%
2022-01-31	14.4000	14.6200	14.1400	14.4600	+0.556%	557,914	+7.054%
2022-01-28	14.0000	14.3950	13.9900	14.3800	+2.788%	481,662	+7.650%
2022-01-27	13.9400	14.2400	13.8700	13.9900	+1.450%	450,019	+10.650%
2022-01-26	13.9300	14.1500	13.7300	13.7900	+0.510%	431,875	+12.255%
2022-01-25	13.6000	13.7700	13.4150	13.7200	-0.435%	470,560	+12.828%
2022-01-24	13.5900	13.8300	13.1288	13.7800	-0.434%	1,339,671	+12.337%
2022-01-21	14.0200	14.2600	13.6900	13.8400	-3.013%	826,479	+11.850%
2022-01-20	14.3900	14.4900	14.2340	14.2700	-0.834%	334,954	+8.479%
2022-01-19	14.6400	14.7500	14.3500	14.3900	-2.441%	744,392	+7.575%
2022-01-18	14.9200	14.9692	14.6700	14.7500	-0.807%	465,005	+4.949%
2022-01-14	14.7500	14.9500	14.6600	14.8700	+0.337%	540,942	+4.102%
2022-01-13	14.6200	15.1500	14.5900	14.8200	+1.368%	903,499	+4.453%
2022-01-12	14.6600	14.7100	14.4050	14.6200	+0.550%	345,343	+5.882%
2022-01-11	14.3100	14.6300	14.2500	14.5400	+1.324%	360,292	+6.465%
2022-01-10	14.3800	14.5300	14.1800	14.3500	+0.420%	647,499	+7.875%
2022-01-07	14.1100	14.3258	14.0800	14.2900	+1.204%	610,454	+8.328%
2022-01-06	14.2300	14.3300	14.0000	14.1200	-0.282%	323,004	+9.632%
2022-01-05	14.4500	14.5700	14.1000	14.1600	-1.461%	430,008	+9.322%
2022-01-04	14.2900	14.4300	14.1600	14.3700	+0.842%	530,362	+7.724%
2022-01-03	14.2800	14.5600	14.2199	14.2500	+0.494%	316,343	+8.632%
2021-12-31	14.0000	14.2500	13.8800	14.1800	+0.782%	278,699	+9.168%
2021-12-30	14.0600	14.2700	14.0300	14.0700	+0.071%	277,267	+10.021%
2021-12-29	14.1400	14.2250	14.0000	14.0600	0.000%	418,153	+10.100%
2021-12-28	13.8900	14.1600	13.8900	14.0600	+0.500%	229,916	+10.100%
2021-12-27	13.9000	14.0000	13.8000	13.9900	+0.647%	377,345	+10.650%
2021-12-23	13.8300	14.0000	13.7700	13.9000	+0.725%	414,010	+11.367%
2021-12-22	13.7000	13.8400	13.6600	13.8000	+0.364%	246,999	+12.174%
2021-12-21	13.6800	13.9800	13.6800	13.7500	+0.880%	289,316	+12.582%
2021-12-20	13.5200	13.6700	13.3000	13.6300	-0.873%	653,235	+13.573%
2021-12-17	13.6200	13.9000	13.5201	13.7500	+0.073%	439,951	+12.582%
2021-12-16	13.7600	14.0200	13.6600	13.7400	+0.292%	338,843	+12.664%
2021-12-15	13.5000	13.8000	13.3700	13.7000	+0.958%	690,268	+12.993%
2021-12-14	13.5300	13.7350	13.4900	13.5700	-0.513%	531,604	+14.075%
2021-12-13	13.7500	13.7500	13.5500	13.6400	-1.587%	384,504	+13.490%
2021-12-10	13.9300	14.0900	13.7100	13.8600	-0.359%	231,563	+11.688%
2021-12-09	13.8600	14.0700	13.7500	13.9100	-0.501%	309,788	+11.287%
2021-12-08	14.0000	14.1900	13.8804	13.9800	-0.143%	308,656	+10.730%
2021-12-07	13.9200	14.2100	13.9200	14.0000	+2.041%	484,563	+10.571%
2021-12-06	13.5300	13.9470	13.5300	13.7200	+0.957%	349,758	+12.828%
2021-12-03	13.7300	13.8334	13.4000	13.5900	-1.235%	355,051	+13.907%
2021-12-02	13.1900	13.8600	13.1900	13.7600	+4.480%	488,006	+12.500%
2021-12-01	13.7500	13.7500	13.1500	13.1700	-2.517%	667,952	+17.540%
2021-11-30	13.7700	13.8250	13.5000	13.5100	-2.455%	583,776	+14.582%
2021-11-29	13.9100	13.9400	13.5800	13.8500	+0.362%	362,122	+11.769%
2021-11-26	13.5300	13.8100	13.3300	13.8000	-0.933%	479,147	+12.174%
2021-11-24	13.9000	13.9800	13.6702	13.9300	-0.429%	386,048	+11.127%
2021-11-23	13.9900	14.1400	13.9800	13.9900	0.000%	496,083	+10.650%
2021-11-22	14.1000	14.3600	13.8500	13.9900	-0.710%	699,308	+10.650%
2021-11-19	14.0000	14.1900	13.9100	14.0900	-0.354%	528,569	+9.865%
2021-11-18	14.1000	14.4600	14.0300	14.1400	+1.000%	700,788	+9.477%
2021-11-17	13.8500	14.2000	13.8500	14.0000	+0.719%	423,291	+10.571%
2021-11-16	14.5000	14.5100	13.8300	13.9000	-4.138%	871,365	+11.367%
2021-11-15	14.6700	14.7400	14.3100	14.5000	-0.821%	614,751	+6.759%
2021-11-12	14.5200	14.7300	14.3900	14.6200	0.000%	367,436	+5.882%
2021-11-11	14.7100	14.8400	14.5300	14.6200	-0.679%	516,152	+5.882%
2021-11-10	15.3900	15.4000	14.3600	14.7200	-4.416%	1,267,859	+5.163%
2021-11-09	15.1500	15.6999	14.9300	15.4000	+8.988%	1,548,101	+0.519%
2021-11-08	13.8400	14.2000	13.7900	14.1300	+2.764%	677,153	+9.554%
2021-11-05	13.9300	14.1300	13.7400	13.7500	-1.363%	584,479	+12.582%
2021-11-04	14.1800	14.2400	13.6800	13.9400	-1.554%	647,503	+11.047%
2021-11-03	14.0400	14.2400	13.9200	14.1600	+0.783%	290,765	+9.322%
2021-11-02	14.2500	14.4000	13.9200	14.0500	-2.091%	515,105	+10.178%
2021-11-01	14.0900	14.3750	14.0900	14.3500	+2.500%	386,141	+7.875%
2021-10-29	13.9000	14.0100	13.7600	14.0000	+0.430%	363,653	+10.571%
2021-10-28	13.9200	14.0000	13.8000	13.9400	+0.723%	346,041	+11.047%
2021-10-27	14.0300	14.1299	13.6800	13.8400	-1.983%	712,436	+11.850%
2021-10-26	14.5200	14.5800	14.0400	14.1200	-2.486%	444,591	+9.632%
2021-10-25	14.1600	14.5500	14.1600	14.4800	+1.543%	967,854	+6.906%
2021-10-22	14.5000	14.5200	14.1350	14.2600	-0.765%	319,397	+8.555%
2021-10-21	14.6800	14.6800	14.0900	14.3700	-1.575%	530,173	+7.724%
2021-10-20	14.5700	14.6200	14.2800	14.6000	-0.409%	678,449	+6.027%
2021-10-19	14.7500	15.2500	14.6200	14.6600	-0.946%	529,897	+5.593%
2021-10-18	14.5500	14.8550	14.4700	14.8000	+1.718%	1,204,327	+4.595%
2021-10-15	14.2300	14.6000	14.1600	14.5500	+2.609%	694,812	+6.392%
2021-10-14	14.5300	14.6200	14.1400	14.1800	-1.936%	674,876	+9.168%
2021-10-13	14.4800	14.4950	14.3000	14.4600	-0.276%	573,095	+7.054%
2021-10-12	14.4100	14.5588	14.3600	14.5000	+0.485%	290,034	+6.759%
2021-10-11	14.4700	14.6600	14.4300	14.4300	+0.069%	312,985	+7.277%
2021-10-08	14.5500	14.6200	14.3400	14.4200	-1.097%	293,137	+7.351%
2021-10-07	14.7800	14.8900	14.5100	14.5800	-0.410%	335,645	+6.173%
2021-10-06	14.4200	14.7070	14.2700	14.6400	-0.204%	360,828	+5.738%

.dark-mode .X2nkSS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2nkSS{ color: #333333; background-color: white; border: 2px solid #333333; }ATCOAtlas Corp.stock NYSE

ATCO
Atlas Corp.
stock NYSE