ATCO

Atlas Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Atlas Corporation ATCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 0.96% 13.72 16:01:00
Open Price Low Price High Price Close Price Prev Close
13.72 13.50 13.95 13.72 13.59
more quote information »

ATCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9113.9513.1513.53491,380-0.19-1.37%
1 Month13.8415.699913.1514.23632,895-0.12-0.87%
3 Months15.9516.4913.1514.76660,072-2.23-13.98%
6 Months13.6716.4912.3514.31694,4950.050.37%
1 Year11.2916.499.780413.41718,4102.4321.52%
3 Years10.1116.495.3911.67616,3023.6135.71%
5 Years10.1116.495.3911.67616,3023.6135.71%

ATCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 13.59 -0.17 -1.24% 13.73 13.85 13.40 355,046
Dec 02 2021 13.76 0.59 4.48% 13.19 13.86 13.19 488,006
Dec 01 2021 13.17 -0.34 -2.52% 13.75 13.75 13.15 667,952
Nov 30 2021 13.51 -0.34 -2.45% 13.77 13.825 13.50 583,776
Nov 29 2021 13.85 0.05 0.36% 13.91 13.94 13.58 362,122
Nov 26 2021 13.80 -0.13 -0.93% 13.53 13.81 13.33 479,147
Nov 24 2021 13.93 -0.06 -0.43% 13.90 13.98 13.6702 386,048
Nov 23 2021 13.99 0.00 0.0% 13.99 14.14 13.955 496,083
Nov 22 2021 13.99 -0.10 -0.71% 14.10 14.36 13.85 699,308
Nov 19 2021 14.09 -0.05 -0.35% 14.00 14.19 13.91 528,569
Nov 18 2021 14.14 0.14 1.0% 14.10 14.46 14.03 700,788
Nov 17 2021 14.00 0.10 0.72% 13.89 14.20 13.85 423,291
Nov 16 2021 13.90 -0.60 -4.14% 14.50 14.55 13.83 864,755
Nov 15 2021 14.50 -0.12 -0.82% 14.67 14.74 14.31 614,751
Nov 12 2021 14.62 0.00 0.0% 14.50 14.73 14.39 367,436
Nov 11 2021 14.62 -0.10 -0.68% 14.71 14.84 14.53 516,152
Nov 10 2021 14.72 -0.68 -4.42% 15.39 15.40 14.36 1,267,860
Nov 09 2021 15.40 1.27 8.99% 15.15 15.6999 14.93 1,548,100
Nov 08 2021 14.13 0.38 2.76% 13.84 14.20 13.79 675,816
See More Historical Prices »


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.