ATCO

Atlas Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Atlas Corporation ATCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.58 -3.55% 15.74 15:45:23
Open Price Low Price High Price Close Price Prev Close
16.28 15.64 16.335 16.32
more quote information »

ATCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6016.4915.5916.03962,1830.140.9%
1 Month13.5916.4913.4015.06974,6642.1515.82%
3 Months14.4716.4912.3514.19753,1101.278.78%
6 Months14.1616.4912.3514.06663,5781.5811.16%
1 Year9.7216.498.4612.68679,6806.0261.93%
3 Years10.1116.495.3911.25613,4325.6355.69%
5 Years10.1116.495.3911.25613,4325.6355.69%

ATCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 16.32 0.04 0.25% 16.29 16.49 16.28 1,252,685
Sep 15 2021 16.28 0.40 2.52% 15.94 16.30 15.80 742,881
Sep 14 2021 15.88 0.01 0.06% 15.92 15.93 15.63 598,312
Sep 13 2021 15.87 0.09 0.57% 15.95 15.95 15.64 1,316,997
Sep 10 2021 15.78 0.18 1.15% 15.60 15.905 15.59 900,038
Sep 09 2021 15.60 0.03 0.19% 15.57 15.88 15.49 1,213,213
Sep 08 2021 15.57 -0.08 -0.51% 15.55 15.67 15.315 1,294,182
Sep 07 2021 15.65 0.23 1.49% 15.49 15.69 15.40 584,553
Sep 03 2021 15.42 -0.05 -0.32% 15.50 15.54 15.22 538,312
Sep 02 2021 15.47 0.24 1.58% 15.35 15.58 15.18 1,078,780
Sep 01 2021 15.23 0.22 1.47% 15.11 15.23 15.00 469,032
Aug 31 2021 15.01 0.21 1.42% 14.76 15.05 14.615 1,041,096
Aug 30 2021 14.80 0.05 0.34% 14.85 14.85 14.60 673,672
Aug 27 2021 14.75 0.45 3.15% 14.37 14.78 14.28 864,493
Aug 26 2021 14.30 0.04 0.28% 14.21 14.31 14.16 733,423
Aug 25 2021 14.26 0.08 0.56% 14.15 14.345 13.99 799,461
Aug 24 2021 14.18 0.31 2.24% 13.97 14.23 13.92 945,682
Aug 23 2021 13.87 0.36 2.66% 13.62 13.92 13.61 2,136,421
Aug 20 2021 13.51 -0.18 -1.31% 13.59 13.7301 13.40 1,335,390
Aug 19 2021 13.69 -0.52 -3.66% 14.14 14.14 13.53 528,886
Aug 18 2021 14.21 0.08 0.57% 14.17 14.34 14.13 348,108
Aug 17 2021 14.13 -0.13 -0.91% 14.09 14.32 14.00 342,752
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.