Atlas Corp. (ATCOL)
25.11
-0.02 (-0.08%)
At close: Apr 03, 2025, 3:55 PM
25.11
0.00%
After-hours: Apr 03, 2025, 04:00 PM EDT
Atlas Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.07 | 25.22 | 25.07 | 25.13 | 0.02 | 0.08% | 4,965 |
| Apr 1, 2025 | 25.05 | 25.17 | 25.05 | 25.11 | 0.02 | 0.08% | 2,655 |
| Mar 31, 2025 | 25.16 | 25.19 | 25.09 | 25.09 | -0.12 | -0.48% | 703 |
| Mar 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 0.00 | 0.00% | 0 |
| Mar 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 0.10 | 0.40% | 437 |
| Mar 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | -0.04 | -0.16% | 500 |
| Mar 25, 2025 | 25.26 | 25.26 | 25.15 | 25.15 | 0.08 | 0.32% | 600 |
| Mar 24, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 0.02 | 0.08% | 200 |
| Mar 19, 2025 | 25.07 | 25.12 | 25.05 | 25.05 | -0.02 | -0.08% | 911 |
| Mar 18, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | -0.02 | -0.08% | 425 |
| Mar 17, 2025 | 25.15 | 25.15 | 25.09 | 25.09 | -0.05 | -0.20% | 1,204 |
| Mar 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 0.06 | 0.24% | 500 |
| Mar 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 0.02 | 0.08% | 200 |
| Mar 12, 2025 | 25.07 | 25.07 | 25.04 | 25.06 | -0.21 | -0.83% | 5,900 |
| Mar 11, 2025 | 25.01 | 25.27 | 25.01 | 25.27 | 0.26 | 1.04% | 900 |
| Mar 10, 2025 | 25.05 | 25.05 | 25.01 | 25.01 | -0.11 | -0.44% | 1,100 |
| Mar 7, 2025 | 25.21 | 25.21 | 25.12 | 25.12 | -0.03 | -0.12% | 400 |
| Mar 6, 2025 | 25.28 | 25.28 | 25.15 | 25.15 | 0.05 | 0.20% | 800 |
| Mar 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | -0.04 | -0.16% | 220 |
| Mar 4, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 0.06 | 0.24% | 400 |
| Mar 3, 2025 | 25.12 | 25.12 | 25.08 | 25.08 | 0.04 | 0.16% | 1,500 |
| Feb 28, 2025 | 25.33 | 25.33 | 25.04 | 25.04 | -0.06 | -0.24% | 4,600 |
| Feb 27, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 0.06 | 0.24% | 500 |
| Feb 26, 2025 | 25.17 | 25.17 | 25.04 | 25.04 | -0.19 | -0.75% | 3,724 |
| Feb 25, 2025 | 25.25 | 25.32 | 25.22 | 25.23 | 0.03 | 0.12% | 1,600 |
| Feb 24, 2025 | 25.27 | 25.27 | 25.20 | 25.20 | 0.02 | 0.08% | 400 |
| Feb 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | -0.03 | -0.12% | 400 |
| Feb 20, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 25.25 | 25.25 | 25.21 | 25.21 | -0.04 | -0.16% | 700 |
| Feb 14, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 0.15 | 0.60% | 2,200 |
| Feb 13, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | -0.01 | -0.04% | 900 |
| Feb 12, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 25.09 | 25.18 | 25.02 | 25.11 | 0.10 | 0.40% | 6,200 |
| Feb 10, 2025 | 25.09 | 25.09 | 25.01 | 25.01 | -0.11 | -0.44% | 1,000 |
| Feb 7, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | -0.03 | -0.12% | 900 |
| Feb 6, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 0.14 | 0.56% | 500 |
| Feb 5, 2025 | 25.10 | 25.14 | 25.01 | 25.01 | -0.09 | -0.36% | 1,200 |
| Feb 4, 2025 | 25.09 | 25.10 | 25.01 | 25.10 | 0.10 | 0.40% | 1,000 |
| Feb 3, 2025 | 25.01 | 25.05 | 24.99 | 25.00 | -0.05 | -0.20% | 3,800 |
| Jan 31, 2025 | 25.07 | 25.18 | 25.05 | 25.05 | -0.07 | -0.28% | 3,800 |
| Jan 30, 2025 | 25.11 | 25.12 | 25.06 | 25.12 | -0.05 | -0.20% | 1,900 |
| Jan 29, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | -0.01 | -0.04% | 1,500 |
| Jan 28, 2025 | 25.10 | 25.18 | 25.07 | 25.18 | 0.05 | 0.20% | 1,400 |
| Jan 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 0.05 | 0.20% | 900 |
| Jan 24, 2025 | 25.10 | 25.10 | 25.02 | 25.08 | 0.04 | 0.16% | 2,300 |
| Jan 23, 2025 | 25.08 | 25.10 | 25.01 | 25.04 | -0.04 | -0.16% | 6,400 |
| Jan 22, 2025 | 25.04 | 25.08 | 25.04 | 25.08 | 0.00 | 0.00% | 2,500 |