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
0.05 0.36% 14.05 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.95 13.86 14.17 14.05 14.00
more quote information »

ATCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0014.1713.6913.942,473,6630.050.36%
1 Month14.5314.9213.3514.121,570,678-0.48-3.3%
3 Months10.4514.9210.17513.961,392,3873.6034.45%
6 Months14.2414.9210.12513.421,010,547-0.19-1.33%
1 Year14.5516.2310.12513.86823,817-0.50-3.44%
3 Years10.1116.495.3912.52698,2203.9438.97%
5 Years10.1116.495.3912.52698,2203.9438.97%

ATCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 14.05 0.05 0.36% 13.95 14.17 13.86 1,453,866
Oct 04 2022 14.00 0.12 0.86% 13.95 14.16 13.95 977,792
Oct 03 2022 13.88 -0.02 -0.14% 14.02 14.09 13.71 1,541,890
Sep 30 2022 13.90 0.00 0.0% 13.96 14.10 13.87 4,508,781
Sep 29 2022 13.90 -0.20 -1.42% 14.10 14.17 13.69 3,036,849
Sep 28 2022 14.10 0.10 0.71% 14.00 14.15 13.94 2,303,001
Sep 27 2022 14.00 0.05 0.36% 14.13 14.235 13.97 1,908,240
Sep 26 2022 13.95 0.43 3.18% 14.41 14.42 13.78 4,829,395
Sep 23 2022 13.52 -0.53 -3.77% 13.92 14.00 13.35 1,633,467
Sep 22 2022 14.05 -0.02 -0.14% 14.07 14.185 14.00 865,422
Sep 21 2022 14.07 -0.27 -1.88% 14.37 14.42 14.00 1,758,056
Sep 20 2022 14.34 -0.14 -0.97% 14.50 14.61 14.33 986,107
Sep 19 2022 14.48 -0.09 -0.62% 14.52 14.59 14.45 659,545
Sep 16 2022 14.57 -0.05 -0.34% 14.50 14.615 14.45 758,482
Sep 15 2022 14.62 -0.29 -1.95% 14.83 14.90 14.52 635,273
Sep 14 2022 14.91 0.27 1.84% 14.67 14.92 14.53 819,599
Sep 13 2022 14.64 -0.22 -1.48% 14.80 14.89 14.595 714,906
Sep 12 2022 14.86 0.12 0.81% 14.80 14.905 14.78 1,247,734
Sep 09 2022 14.74 0.08 0.55% 14.80 14.8899 14.68 735,707
Sep 08 2022 14.66 0.09 0.62% 14.57 14.69 14.54 831,004
Sep 07 2022 14.57 0.00 0.0% 14.53 14.61 14.475 662,311
Sep 06 2022 14.57 0.26 1.82% 14.32 14.62 14.30 1,232,152
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.

Log in to InvestorsHub
Register Now