Atlas Corporation (ATCOL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 25.18 | 25.25 | 25.18 | 759 | 25.23901186 | CS |
| 4 | 0.08 | 0.318725099602 | 25.1 | 25.25 | 24.99 | 1567 | 25.10114652 | CS |
| 12 | 0.1 | 0.398724082935 | 25.08 | 25.25 | 24.78 | 1712 | 25.0884426 | CS |
| 26 | 0.115 | 0.458807101536 | 25.065 | 25.45 | 24.78 | 1578 | 25.10320661 | CS |
| 52 | 0.93 | 3.83505154639 | 24.25 | 25.9 | 23.92 | 1707 | 24.79733136 | CS |
| 156 | -0.51 | -1.98520825224 | 25.69 | 26.37 | 22.55 | 2623 | 24.42013752 | CS |
| 260 | -0.09 | -0.356153541749 | 25.27 | 27.02 | 22.55 | 2661 | 24.83476847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 25.18 | -0.03 | -0.12 | 25.18 | 25.25 | 25.18 | 381 |
| 1740094500 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 16 |
| 1740008100 | 25.21 | 0 | 0.00 | 25.25 | 25.25 | 25.21 | 81 |
| 1739921700 | 25.21 | -0.04 | -0.16 | 25.25 | 25.25 | 25.21 | 737 |
| 1739576100 | 25.25 | 0.15 | 0.60 | 25.18 | 25.25 | 25.18 | 2202 |
| 1739489700 | 25.1 | -0.01 | -0.04 | 25.15 | 25.15 | 25.1 | 930 |
| 1739403300 | 25.11 | 0 | 0.00 | 25.11 | 25.11 | 25.11 | 2 |
| 1739316900 | 25.11 | 0.1 | 0.40 | 25.05 | 25.18 | 25.02 | 6160 |
| 1739230500 | 25.01 | -0.11 | -0.44 | 25.14 | 25.14 | 25.01 | 1046 |
| 1738971300 | 25.1215 | -0.03 | -0.12 | 25.17 | 25.17 | 25.1215 | 941 |
| 1738884900 | 25.1527 | 0.14 | 0.57 | 25.05 | 25.1544 | 25.02 | 499 |
| 1738798500 | 25.0101 | -0.09 | -0.36 | 25.1 | 25.1421 | 25.01 | 1175 |
| 1738712100 | 25.1 | 0.1 | 0.40 | 25.095 | 25.1 | 25.0101 | 949 |
| 1738625700 | 25 | -0.05 | -0.20 | 25 | 25.0499 | 24.99 | 3340 |
| 1738366500 | 25.05 | -0.07 | -0.28 | 25.18 | 25.18 | 25.05 | 3774 |
| 1738280100 | 25.12 | -0.05 | -0.20 | 25.16 | 25.16 | 25.06 | 1877 |
| 1738193700 | 25.1699 | -0.01 | -0.03 | 25.11 | 25.17 | 25.11 | 1466 |
| 1738107300 | 25.1787 | 0.05 | 0.19 | 25.1 | 25.1787 | 25.07 | 1393 |
| 1738020900 | 25.13 | 0.05 | 0.21 | 25.1 | 25.13 | 25.1 | 924 |
| 1737761700 | 25.0775 | -0 | -0.01 | 25.1 | 25.1 | 25.02 | 2264 |
| 1737675300 | 25.0799 | 0 | 0.00 | 25.0799 | 25.0799 | 25.0799 | 0 |
| 1737588900 | 25.0799 | 0 | 0.00 | 25.04 | 25.08 | 25.04 | 2525 |
| 1737502500 | 25.079 | 0.11 | 0.44 | 24.934 | 25.079 | 24.9 | 2862 |
| 1737156900 | 24.97 | 0 | 0.00 | 24.9742 | 24.99 | 24.96 | 2050 |
| 1737070500 | 24.97 | -0.01 | -0.04 | 24.98 | 24.98 | 24.8 | 3747 |
| 1736984100 | 24.9799 | -0.25 | -0.97 | 24.88 | 24.98 | 24.78 | 12309 |
| 1736897700 | 25.2255 | 0.08 | 0.30 | 25.15 | 25.25 | 25.1101 | 4006 |
| 1736811300 | 25.15 | -0.04 | -0.16 | 25.15 | 25.248 | 25.0468 | 6825 |
| 1736552100 | 25.19 | 0.08 | 0.32 | 25.19 | 25.19 | 25.19 | 176 |
| 1736379300 | 25.11 | -0.09 | -0.36 | 25.11 | 25.11 | 25.11 | 295 |
| 1736292900 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 90 |
| 1736206500 | 25.2 | 0.03 | 0.12 | 25.19 | 25.2 | 25.1499 | 2047 |
| 1735947300 | 25.17 | -0.03 | -0.12 | 25.19 | 25.19 | 25.17 | 152 |
| 1735860900 | 25.2 | 0.01 | 0.04 | 25.2 | 25.2 | 25.15 | 1051 |
| 1735688100 | 25.19 | 0.18 | 0.72 | 25.03 | 25.19 | 25.03 | 1454 |
| 1735601700 | 25.01 | -0.1 | -0.40 | 25.09 | 25.16 | 25.01 | 2056 |
| 1735342500 | 25.1101 | -0.01 | -0.04 | 25.0333 | 25.1899 | 25.0333 | 1970 |
| 1735256100 | 25.12 | 0 | 0.00 | 25.15 | 25.15 | 25.12 | 33 |
| 1735077840 | 25.12 | 0.03 | 0.12 | 25.12 | 25.12 | 25 | 927 |
| 1734996900 | 25.0901 | -0.01 | -0.04 | 25.11 | 25.15 | 25.09 | 1567 |
| 1734737700 | 25.1 | -0.03 | -0.12 | 25.1 | 25.1703 | 25.1 | 852 |
| 1734651300 | 25.13 | -0.02 | -0.08 | 25.1795 | 25.1899 | 25.13 | 508 |
| 1734564900 | 25.15 | 0.03 | 0.12 | 25.13 | 25.15 | 25.13 | 280 |
| 1734478500 | 25.12 | 0 | 0.00 | 25.18 | 25.19 | 25.12 | 1956 |
| 1734392100 | 25.12 | 0.02 | 0.08 | 25.135 | 25.1425 | 25.12 | 801 |
| 1734132900 | 25.1 | 0.02 | 0.08 | 25.18 | 25.18 | 25.09 | 340 |
| 1734046500 | 25.08 | 0.01 | 0.04 | 25.0934 | 25.0934 | 25.08 | 2130 |
| 1733960100 | 25.07 | -0.09 | -0.36 | 25.088 | 25.088 | 25.07 | 455 |
| 1733873700 | 25.1611 | 0 | 0.00 | 25.1611 | 25.1611 | 25.1611 | 0 |
| 1733787300 | 25.1611 | 0 | 0.00 | 25.1611 | 25.1611 | 25.1611 | 1 |
| 1733528100 | 25.1611 | 0 | 0.00 | 25.1611 | 25.1611 | 25.1611 | 0 |
| 1733441700 | 25.1611 | 0.12 | 0.48 | 25.15 | 25.1752 | 25.12 | 2551 |
| 1733355300 | 25.04 | -0.04 | -0.17 | 25.048 | 25.05 | 25.04 | 502 |
| 1733268900 | 25.082 | -0.02 | -0.07 | 25.08 | 25.13 | 25.0262 | 4178 |
| 1733182500 | 25.1 | 0.02 | 0.08 | 25.02 | 25.1 | 25.02 | 1966 |
| 1732917840 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 9 |
| 1732750500 | 25.08 | 0.04 | 0.15 | 25.04 | 25.1 | 25.01 | 4559 |
| 1732664100 | 25.0432 | 0 | 0.00 | 25.0432 | 25.0432 | 25.0432 | 40 |
| 1732577700 | 25.0432 | -0.06 | -0.23 | 25.1 | 25.1 | 25.01 | 692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
