Atlas Corp (ATCO) Historical Stock Data

15.48 ↑0.00 (0.00%)

As of March 27, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, ATCO is down -0.01% a day on average. There have been 16 days where Atlas Corp closed green and 14 days where ATCO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-27	15.49	15.48	↓$0.01 (-0.06%)	15.48	15.51	2.29M
2023-03-24	15.48	15.48	↑$0.00 (0.00%)	15.48	15.50	5.01M
2023-03-23	15.37	15.37	↑$0.00 (0.00%)	15.36	15.41	1.41M
2023-03-22	15.43	15.35	↓$0.08 (-0.52%)	15.35	15.43	2.99M
2023-03-21	15.40	15.42	↑$0.02 (0.13%)	15.39	15.43	2.67M
2023-03-20	15.39	15.43	↑$0.04 (0.26%)	15.39	15.43	1.67M
2023-03-17	15.45	15.40	↓$0.05 (-0.32%)	15.37	15.45	2.66M
2023-03-16	15.39	15.47	↑$0.08 (0.52%)	15.37	15.49	4.69M
2023-03-15	15.44	15.43	↓$0.01 (-0.06%)	15.43	15.47	3.14M
2023-03-14	15.47	15.46	↓$0.01 (-0.06%)	15.42	15.47	2.65M
2023-03-13	15.41	15.42	↑$0.01 (0.06%)	15.40	15.47	3.24M
2023-03-10	15.40	15.37	↓$0.03 (-0.19%)	15.36	15.43	1.96M
2023-03-09	15.41	15.38	↓$0.03 (-0.19%)	15.37	15.43	3.85M
2023-03-08	15.41	15.40	↓$0.01 (-0.06%)	15.38	15.41	3.33M
2023-03-07	15.39	15.41	↑$0.02 (0.13%)	15.38	15.43	2.82M
2023-03-06	15.39	15.38	↓$0.01 (-0.06%)	15.36	15.39	0.96M
2023-03-03	15.38	15.39	↑$0.01 (0.07%)	15.38	15.40	696.64K
2023-03-02	15.37	15.39	↑$0.02 (0.13%)	15.36	15.41	1.26M
2023-03-01	15.41	15.37	↓$0.04 (-0.26%)	15.36	15.41	1.76M
2023-02-28	15.40	15.36	↓$0.04 (-0.26%)	15.36	15.43	3.30M
2023-02-27	15.39	15.41	↑$0.02 (0.13%)	15.39	15.44	3.64M
2023-02-24	15.39	15.37	↓$0.02 (-0.13%)	15.37	15.42	1.91M
2023-02-23	15.34	15.41	↑$0.07 (0.46%)	15.33	15.41	2.32M
2023-02-22	15.34	15.33	↓$0.01 (-0.07%)	15.33	15.37	1.02M
2023-02-21	15.33	15.35	↑$0.02 (0.13%)	15.32	15.37	1.08M
2023-02-17	15.33	15.30	↓$0.03 (-0.20%)	15.30	15.34	0.95M
2023-02-16	15.33	15.33	↑$0.00 (0.00%)	15.32	15.35	1.08M
2023-02-15	15.33	15.34	↑$0.01 (0.07%)	15.33	15.36	0.93M
2023-02-14	15.33	15.34	↑$0.01 (0.07%)	15.32	15.36	1.02M
2023-02-10	15.35	15.35	↑$0.00 (0.00%)	15.33	15.38	2.45M