Atlas Corp. (ATCO)
NYSE: ATCO
· Real-Time Price · USD
15.48
0.00 (0.00%)
At close: Mar 27, 2023, 10:00 PM
ATCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2023 | 15.49 | 15.51 | 15.48 | 15.48 | 15.48 | 0.00% | 2,295,603 |
| Mar 24, 2023 | 15.48 | 15.50 | 15.48 | 15.48 | 15.48 | 0.72% | 5,163,976 |
| Mar 23, 2023 | 15.37 | 15.41 | 15.36 | 15.37 | 15.37 | 0.13% | 1,473,664 |
| Mar 22, 2023 | 15.43 | 15.43 | 15.35 | 15.35 | 15.35 | -0.45% | 2,987,392 |
| Mar 21, 2023 | 15.40 | 15.43 | 15.39 | 15.42 | 15.42 | -0.06% | 2,718,861 |
| Mar 20, 2023 | 15.39 | 15.43 | 15.39 | 15.43 | 15.43 | 0.19% | 1,665,805 |
| Mar 17, 2023 | 15.45 | 15.45 | 15.37 | 15.40 | 15.40 | -0.45% | 3,011,988 |
| Mar 16, 2023 | 15.39 | 15.49 | 15.37 | 15.47 | 15.35 | 0.26% | 4,844,697 |
| Mar 15, 2023 | 15.44 | 15.47 | 15.42 | 15.43 | 15.31 | -0.19% | 3,145,271 |
| Mar 14, 2023 | 15.47 | 15.47 | 15.42 | 15.46 | 15.34 | 0.26% | 2,648,743 |
| Mar 13, 2023 | 15.41 | 15.47 | 15.40 | 15.42 | 15.30 | 0.33% | 3,245,613 |
| Mar 10, 2023 | 15.40 | 15.43 | 15.36 | 15.37 | 15.25 | -0.07% | 1,963,174 |
| Mar 9, 2023 | 15.41 | 15.43 | 15.37 | 15.38 | 15.26 | -0.13% | 3,853,747 |
| Mar 8, 2023 | 15.41 | 15.41 | 15.38 | 15.40 | 15.28 | -0.06% | 3,334,517 |
| Mar 7, 2023 | 15.39 | 15.43 | 15.38 | 15.41 | 15.29 | 0.20% | 2,819,325 |
| Mar 6, 2023 | 15.39 | 15.39 | 15.36 | 15.38 | 15.26 | -0.06% | 963,817 |
| Mar 3, 2023 | 15.38 | 15.40 | 15.38 | 15.39 | 15.27 | 0.00% | 3,073,673 |
| Mar 2, 2023 | 15.37 | 15.41 | 15.36 | 15.39 | 15.27 | 0.13% | 1,263,384 |
| Mar 1, 2023 | 15.41 | 15.41 | 15.36 | 15.37 | 15.25 | 0.07% | 1,763,764 |
| Feb 28, 2023 | 15.40 | 15.43 | 15.36 | 15.36 | 15.24 | -0.32% | 3,299,218 |