ATCO

Atlas Historical Data

Company Name Stock Ticker Symbol Market Type
Atlas Corporation ATCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.165 -1.15% 14.175 12:32:03
Open Price Low Price High Price Close Price Prev Close
14.30 14.14 14.34 14.34
more quote information »

ATCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9614.3413.85514.111,962,0110.2151.54%
1 Month11.1314.3710.8513.831,625,9653.0527.36%
3 Months12.8014.3710.12513.04880,1871.3810.74%
6 Months14.5715.6310.12513.39844,826-0.395-2.71%
1 Year14.1716.4910.12513.97753,8450.0050.04%
3 Years10.1116.495.3912.33659,0354.0740.21%
5 Years10.1116.495.3912.33659,0354.0740.21%

ATCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 14.34 0.30 2.14% 14.04 14.34 13.93 2,912,093
Aug 16 2022 14.04 0.04 0.29% 14.00 14.165 13.99 1,791,607
Aug 15 2022 14.00 0.00 0.0% 13.94 14.04 13.855 1,824,705
Aug 12 2022 14.00 0.00 0.0% 14.00 14.02 13.91 1,466,649
Aug 11 2022 14.00 0.07 0.5% 13.96 14.03 13.93 1,815,001
Aug 10 2022 13.93 0.00 0.0% 14.00 14.08 13.90 2,200,850
Aug 09 2022 13.93 -0.13 -0.92% 14.10 14.12 13.93 3,102,412
Aug 08 2022 14.06 -0.16 -1.13% 14.26 14.33 14.035 4,475,148
Aug 05 2022 14.22 2.65 22.9% 14.22 14.37 14.20 9,642,842
Aug 04 2022 11.57 -0.25 -2.12% 11.81 11.85 11.555 406,887
Aug 03 2022 11.82 0.12 1.03% 11.84 11.91 11.67 272,142
Aug 02 2022 11.70 -0.06 -0.51% 11.75 11.87 11.4536 347,561
Aug 01 2022 11.76 0.08 0.68% 11.66 11.82 11.508 228,926
Jul 29 2022 11.68 0.17 1.48% 11.57 11.755 11.44 302,518
Jul 28 2022 11.51 0.24 2.13% 11.30 11.515 11.27 242,436
Jul 27 2022 11.27 0.28 2.55% 11.13 11.30 11.03 256,783
Jul 26 2022 10.99 -0.08 -0.72% 11.00 11.07 10.89 201,818
Jul 25 2022 11.07 0.16 1.47% 10.95 11.12 10.90 347,449
Jul 22 2022 10.91 -0.18 -1.62% 11.10 11.15 10.87 348,659
Jul 21 2022 11.09 -0.08 -0.72% 11.13 11.1505 10.85 332,815
Jul 20 2022 11.17 0.31 2.85% 10.88 11.17 10.79 466,450
Jul 19 2022 10.86 -0.04 -0.37% 10.73 10.99 10.57 341,722
Jul 18 2022 10.90 0.33 3.12% 10.81 11.085 10.81 362,590
See More Historical Prices ยป
Your Recent History
NYSE
ATCO
Atlas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 16:48:33