Atlas Corporation (ATCO-D)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 25.4 | 0.05 | 0.19 | 25.36 | 25.445 | 25.25 | 6034 |
| 1727131200 | 25.3514 | -0.13 | -0.50 | 25.16 | 25.38 | 25.1 | 922 |
| 1726872000 | 25.48 | 0.03 | 0.12 | 25.38 | 25.4923 | 25.18 | 9044 |
| 1726785600 | 25.45 | 0.25 | 0.99 | 25.45 | 25.45 | 25.4101 | 2088 |
| 1726699200 | 25.2 | -0.12 | -0.47 | 25.4013 | 25.42 | 25.2 | 7707 |
| 1726612800 | 25.32 | 0.01 | 0.04 | 25.32 | 25.36 | 25.32 | 2927 |
| 1726526400 | 25.31 | 0.03 | 0.12 | 25.27 | 25.5 | 25.2682 | 7496 |
| 1726267200 | 25.28 | 0.11 | 0.44 | 25.27 | 25.28 | 25.27 | 1069 |
| 1726180800 | 25.17 | -0.01 | -0.04 | 25.18 | 25.18 | 25.03 | 3474 |
| 1726094400 | 25.18 | 0.03 | 0.12 | 25.15 | 25.18 | 25.12 | 1831 |
| 1726008000 | 25.15 | -0.03 | -0.12 | 25.18 | 25.18 | 25.11 | 2402 |
| 1725921600 | 25.18 | 0.03 | 0.12 | 25.15 | 25.18 | 25.11 | 667 |
| 1725662400 | 25.15 | 0.08 | 0.33 | 25.02 | 25.15 | 25.02 | 2790 |
| 1725576000 | 25.0683 | 0.02 | 0.07 | 25.05 | 25.09 | 25.0203 | 8636 |
| 1725489600 | 25.05 | 0 | 0.00 | 25.02 | 25.05 | 25.02 | 1300 |
| 1725403200 | 25.05 | 0.15 | 0.60 | 24.94 | 25.05 | 24.7965 | 10915 |
| 1725057600 | 24.9 | -0.12 | -0.48 | 24.97 | 25.05 | 24.9 | 8583 |
| 1724971200 | 25.02 | 0.03 | 0.12 | 24.99 | 25.03 | 24.9503 | 7622 |
| 1724884800 | 24.99 | 0.07 | 0.28 | 24.98 | 24.99 | 24.89 | 2226 |
| 1724798400 | 24.92 | -0.07 | -0.28 | 24.9899 | 24.99 | 24.87 | 2704 |
| 1724712000 | 24.9899 | -0 | -0.00 | 24.99 | 24.99 | 24.85 | 4930 |
| 1724452800 | 24.99 | -0.02 | -0.08 | 25.0299 | 25.0299 | 24.9769 | 3273 |
| 1724366400 | 25.01 | 0.03 | 0.12 | 25.01 | 25.01 | 25.01 | 276 |
| 1724280000 | 24.98 | -0.01 | -0.04 | 25 | 25.02 | 24.8601 | 8792 |
| 1724193600 | 24.99 | -0.16 | -0.64 | 25.05 | 25.05 | 24.96 | 3549 |
| 1724107200 | 25.15 | 0.11 | 0.44 | 24.95 | 25.15 | 24.95 | 7868 |
| 1723848000 | 25.04 | 0.2 | 0.82 | 25.09 | 25.15 | 24.94 | 11351 |
| 1723761600 | 24.8362 | -0 | -0.02 | 24.76 | 25 | 24.58 | 9079 |
| 1723675200 | 24.84 | 0.11 | 0.44 | 24.73 | 24.94 | 24.7299 | 5385 |
| 1723588800 | 24.73 | 0.18 | 0.73 | 24.69 | 24.78 | 24.6282 | 3237 |
| 1723502400 | 24.55 | -0.12 | -0.49 | 24.67 | 24.67 | 24.4964 | 1169 |
| 1723243200 | 24.67 | 0.05 | 0.20 | 24.44 | 24.765 | 24.44 | 6873 |
| 1723156800 | 24.62 | 0.12 | 0.49 | 24.5 | 24.63 | 24.41 | 9498 |
| 1723070400 | 24.5 | 0.24 | 0.99 | 24.36 | 24.57 | 24.3201 | 9683 |
| 1722984000 | 24.26 | 0.11 | 0.46 | 24.22 | 24.39 | 24.22 | 7651 |
| 1722897600 | 24.15 | -0.29 | -1.19 | 24.16 | 24.29 | 23.99 | 12259 |
| 1722638400 | 24.44 | 0.19 | 0.78 | 24.2 | 24.5 | 24.17 | 26599 |
| 1722552000 | 24.25 | 0.16 | 0.66 | 24.21 | 24.41 | 24 | 30183 |
| 1722465600 | 24.09 | -0.59 | -2.39 | 24.81 | 24.81 | 23.87 | 84260 |
| 1722379200 | 24.68 | -0.17 | -0.67 | 24.77 | 24.9363 | 24.68 | 10546 |
| 1722292800 | 24.8458 | -0.68 | -2.68 | 24.87 | 25.16 | 24.75 | 34278 |
| 1722033600 | 25.53 | 0.04 | 0.16 | 25.49 | 25.59 | 25.49 | 3724 |
| 1721947200 | 25.49 | 0.09 | 0.35 | 25.44 | 25.49 | 25.37 | 4132 |
| 1721860800 | 25.4 | 0.08 | 0.32 | 25.3801 | 25.4 | 25.37 | 793 |
| 1721774400 | 25.3199 | 0.08 | 0.32 | 25.42 | 25.42 | 25.3199 | 3247 |
| 1721688000 | 25.2401 | -0.16 | -0.63 | 25.41 | 25.44 | 25.24 | 10509 |
| 1721428800 | 25.4 | 0.05 | 0.20 | 25.4 | 25.41 | 25.4 | 1668 |
| 1721342400 | 25.35 | 0.11 | 0.42 | 25.2814 | 25.41 | 25.28 | 5106 |
| 1721256000 | 25.245 | -0.04 | -0.14 | 25.25 | 25.3 | 25.11 | 4302 |
| 1721169600 | 25.28 | 0.13 | 0.52 | 25.2 | 25.2911 | 25.2 | 5220 |
| 1721083200 | 25.15 | 0 | 0.00 | 25.25 | 25.25 | 25.11 | 2062 |
| 1720824000 | 25.15 | 0.1 | 0.40 | 25.22 | 25.22 | 25.14 | 1859 |
| 1720737600 | 25.05 | 0 | 0.00 | 25.01 | 25.07 | 24.9 | 10415 |
| 1720651200 | 25.0498 | -0.03 | -0.12 | 25.15 | 25.15 | 24.93 | 5646 |
| 1720564800 | 25.08 | 0 | 0.01 | 25.08 | 25.13 | 25.08 | 1017 |
| 1720478400 | 25.0772 | -0.04 | -0.15 | 25.14 | 25.15 | 25.0772 | 1635 |
| 1720219200 | 25.115 | 0.08 | 0.34 | 25.15 | 25.15 | 25.08 | 2004 |
| 1720040640 | 25.03 | 0.03 | 0.12 | 25.08 | 25.08 | 25.03 | 1277 |
| 1719960000 | 24.9999 | -0.11 | -0.44 | 25.1 | 25.1299 | 24.921 | 2403 |
| 1719873600 | 25.11 | 0.16 | 0.64 | 24.93 | 25.11 | 24.9 | 2681 |
| 1719614400 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1719528000 | 24.95 | 0.03 | 0.14 | 24.94 | 25.18 | 24.86 | 17926 |
| 1719441600 | 24.9162 | 0.06 | 0.23 | 24.86 | 25.2 | 24.86 | 5580 |
| 1719355200 | 24.86 | -0.09 | -0.36 | 25.05 | 25.05 | 24.86 | 9716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
