Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Atlas Corp. (ATCO-PD)

Compare
24.94
-0.01
(-0.04%)
At close: April 3 at 3:22:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202524.8825.1224.8824.9424.9416,088
Apr 2, 202525.0425.0424.9524.9524.953,145
Apr 1, 202524.9925.0324.9925.0225.022,318
Mar 31, 202525.0025.0024.8824.8824.8812,478
Mar 28, 202525.1425.1425.0025.0225.028,696
Mar 27, 202525.2325.2325.0225.1325.135,448
Mar 26, 202525.2325.2325.1325.1625.161,694
Mar 25, 202525.0625.1825.0625.1525.159,250
Mar 24, 202525.0325.0725.0225.0225.023,217
Mar 21, 202525.0025.0224.9925.0225.023,298
Mar 20, 202525.0525.1025.0025.0725.079,908
Mar 19, 202525.0525.1725.0225.1025.106,164
Mar 18, 202525.0425.0624.9925.0125.019,436
Mar 17, 202524.9925.0724.9925.0425.0410,163
Mar 14, 202525.0725.2524.9925.0025.009,901
Mar 13, 202525.2525.2525.2525.2525.25303
Mar 12, 202525.3025.3025.2225.2825.28796
Mar 11, 202525.1425.1625.0025.0225.0211,167
Mar 10, 202525.1325.2625.0925.2625.262,907
Mar 7, 202525.3025.3025.1025.1025.101,344
Mar 6, 202525.1825.1825.1225.1225.121,197
Mar 5, 202525.2125.2125.1025.1025.10546
Mar 4, 202525.0825.2925.0625.2225.227,928
Mar 3, 202525.4825.4825.0125.0825.0810,018
Feb 28, 202525.2025.4425.2025.4225.429,322
Feb 27, 202525.2425.2525.2025.2025.201,576
Feb 26, 202525.1425.3125.1425.3025.305,437
Feb 25, 202525.1525.1925.1325.1825.186,450
Feb 24, 202525.1625.2525.1325.1325.131,723
Feb 21, 202525.2025.2525.2025.2525.251,074
Feb 20, 202525.1025.2425.1025.2025.203,465
Feb 19, 202525.0125.0925.0125.0825.084,942
Feb 18, 202525.0725.0825.0125.0225.021,478
Feb 14, 202525.0725.0725.0325.0325.032,112
Feb 13, 202525.0225.1525.0025.0025.006,443
Feb 12, 202525.1025.1825.0125.0725.073,134
Feb 11, 202525.1825.2025.1825.2025.20949
Feb 10, 202525.1025.1925.1025.1925.191,585
Feb 7, 202525.0525.1525.0525.1525.152,107
Feb 6, 202525.1625.2025.0525.0525.051,124
Feb 5, 202525.0325.1725.0225.1725.17938
Feb 4, 202525.0625.1725.0625.1725.172,242
Feb 3, 202525.0425.1525.0225.0225.023,906
Jan 31, 202525.0525.0524.9524.9624.965,447
Jan 30, 202525.0025.1524.9725.0525.053,971
Jan 29, 2025 0.50 Dividend
Jan 29, 202524.9824.9924.8624.9324.938,259
Jan 28, 202525.3025.3725.3025.3724.874,666
Jan 27, 202525.3625.3625.1525.2824.787,849
Jan 24, 202525.4525.4525.0025.3624.869,585
Jan 23, 202525.3025.4625.3025.4624.971,221
Jan 22, 202525.3225.4025.3125.3224.824,664
Jan 21, 202525.2125.4025.2025.4024.904,697
Jan 17, 202525.2925.2925.1925.2624.773,069
Jan 16, 202525.2025.2825.1225.1724.683,967
Jan 15, 202525.3025.3025.1125.2024.713,045
Jan 14, 202525.0725.3525.0725.3524.853,603
Jan 13, 202525.2125.3525.2125.3524.853,206
Jan 10, 202525.1825.3425.0625.2124.728,886
Jan 8, 202525.1725.1725.0025.0024.512,521
Jan 7, 202525.1325.1925.1325.1824.691,116
Jan 6, 202525.2025.3525.1325.2024.714,880
Jan 3, 202525.1325.1825.1325.1624.671,914
Jan 2, 202524.9625.1724.9125.1724.686,584
Dec 31, 202425.1825.1824.7924.7924.3060,322
Dec 30, 202424.9925.1624.9524.9624.4712,865
Dec 27, 202425.2525.2524.9024.9024.4113,944
Dec 26, 202425.1425.1425.1425.1424.65-
Dec 24, 202425.1425.1425.1325.1424.657,295
Dec 23, 202425.1625.2225.1525.2024.715,679
Dec 20, 202425.3525.3525.1525.1524.661,506
Dec 19, 202425.2525.2525.2525.2524.75-
Dec 18, 202425.3025.3025.1625.2524.753,797
Dec 17, 202425.1825.1825.1625.1624.673,460
Dec 16, 202425.3025.3725.1625.3724.872,225
Dec 13, 202425.3025.3025.1525.1524.663,737
Dec 12, 202425.3025.3025.1725.1724.681,322
Dec 11, 202425.2425.2725.1525.2724.784,806
Dec 10, 202425.1525.1525.1525.1524.661,143
Dec 9, 202425.2025.2325.2025.2324.74323
Dec 6, 202425.1525.2525.1525.2524.762,950
Dec 5, 202425.1325.2525.1325.2524.76628
Dec 4, 202425.2525.2525.1325.1324.634,561
Dec 3, 202425.1125.2025.1125.2024.711,558
Dec 2, 202425.2025.2025.1325.1324.63985
Nov 29, 202425.1825.2425.1225.2424.756,551
Nov 27, 202424.9825.0024.9725.0024.512,948
Nov 26, 202425.2025.2024.9324.9324.447,410
Nov 25, 202425.1425.1825.1425.1824.691,360
Nov 22, 202425.1225.1925.1125.1924.702,159
Nov 21, 202425.0125.0825.0025.0724.584,306
Nov 20, 202425.0025.1625.0025.0024.516,050
Nov 19, 202425.1725.1925.1425.1924.702,200
Nov 18, 202425.1925.2125.0825.1024.612,550
Nov 15, 202425.1925.1925.0725.1424.651,938
Nov 14, 202425.0925.0925.0625.0624.571,097
Nov 13, 202425.1025.1025.0525.0524.561,605
Nov 12, 202425.3025.3025.1025.1924.702,782
Nov 11, 202425.2925.2925.0225.2024.719,046
Nov 8, 202425.2825.2825.2025.2224.731,575
Nov 7, 202425.1125.1824.9625.0624.572,025
Nov 6, 202425.1625.1624.9425.0024.5115,858
Nov 5, 202425.1125.1725.1025.1424.643,029
Nov 4, 202425.0425.0625.0425.0424.552,931
Nov 1, 202425.0425.1125.0425.0424.552,256
Oct 31, 202425.2525.2524.7025.0424.555,922
Oct 30, 202425.2525.2525.1925.1924.702,086
Oct 29, 2024 0.50 Dividend
Oct 29, 202424.9525.1724.9024.9524.463,876
Oct 28, 202425.3725.4825.3725.4024.429,038
Oct 25, 202425.6025.6025.4825.4924.505,662
Oct 24, 202425.5925.5925.5925.5924.60200
Oct 23, 202425.5525.5525.5525.5524.56693
Oct 22, 202425.5125.5425.5125.5124.521,132
Oct 21, 202425.6725.7825.4925.5124.524,162
Oct 18, 202425.7425.9825.4425.4424.456,919
Oct 17, 202425.7425.9025.7425.7424.7412,999
Oct 16, 202425.5525.8025.5525.6824.6812,548
Oct 15, 202425.5025.5625.5025.5524.564,195
Oct 14, 202425.5225.5225.4825.4824.492,496
Oct 11, 202425.2125.4925.2125.4924.502,348
Oct 10, 202425.3825.3825.2525.2824.30993
Oct 9, 202425.5125.5125.3425.4024.421,347
Oct 8, 202425.5125.5125.2825.2824.30759
Oct 7, 202425.2525.3225.2525.3224.341,283
Oct 4, 202425.2925.3525.2925.3524.373,155
Oct 3, 202425.5025.5125.4025.5124.522,960
Oct 2, 202425.4525.4525.4125.4124.43817
Oct 1, 202425.2925.4025.2425.4024.425,953
Sep 30, 202425.3225.3525.2425.2524.2711,349
Sep 27, 202425.3525.3525.3225.3224.34698
Sep 26, 202425.4725.4725.3125.3124.331,125
Sep 25, 202425.2425.2425.2425.2424.27305
Sep 24, 202425.3625.4425.2525.4024.426,034
Sep 23, 202425.1625.3525.1025.3524.37922
Sep 20, 202425.3725.4925.1825.4824.499,077
Sep 19, 202425.4525.4525.4125.4524.462,088
Sep 18, 202425.4025.4225.2025.2024.227,707
Sep 17, 202425.3225.3225.3225.3224.342,927
Sep 16, 202425.2725.5025.2725.3124.337,496
Sep 13, 202425.2725.2825.2725.2824.301,069
Sep 12, 202425.1825.1825.0325.1724.193,474
Sep 11, 202425.1325.1825.1225.1824.201,831
Sep 10, 202425.1825.1825.1125.1524.182,402
Sep 9, 202425.1525.1825.1525.1824.20667
Sep 6, 202425.0225.1525.0225.1524.182,790
Sep 5, 202425.0525.0925.0225.0724.108,636
Sep 4, 202425.0225.0525.0225.0524.081,300
Sep 3, 202424.9425.0524.8025.0524.0810,915
Aug 30, 202424.9825.0524.9024.9023.938,583
Aug 29, 202424.9925.0324.9525.0224.057,622
Aug 28, 202424.9824.9924.8924.9924.022,226
Aug 27, 202424.9924.9924.8724.9223.952,704
Aug 26, 202424.9924.9924.8524.9924.024,930
Aug 23, 202425.0325.0324.9824.9924.023,273
Aug 22, 202425.0125.0125.0125.0124.04276
Aug 21, 202424.9824.9824.8624.9824.018,792
Aug 20, 202425.0525.0524.9624.9924.023,549
Aug 19, 202424.9525.1524.9525.1524.187,868
Aug 16, 202425.0925.1524.9425.0424.0711,351
Aug 15, 202424.8825.0024.5824.8423.879,079
Aug 14, 202424.7324.9424.7324.8423.885,385
Aug 13, 202424.6924.7824.6324.7323.773,237
Aug 12, 202424.5024.5524.5024.5523.601,169
Aug 9, 202424.6224.7624.6224.6723.716,873
Aug 8, 202424.5024.6324.4124.6223.679,498
Aug 7, 202424.3624.5724.3224.5023.559,683
Aug 6, 202424.3024.3924.2324.2623.327,651
Aug 5, 202424.1624.2923.9924.1523.2112,259
Aug 2, 202424.2024.5024.1724.4423.4926,599
Aug 1, 202424.2124.2624.0024.2523.3130,183
Jul 31, 202424.8124.8123.8724.0923.1684,323
Jul 30, 202424.7724.9424.6824.6823.7211,046
Jul 29, 2024 0.50 Dividend
Jul 29, 202424.8725.0024.7524.8523.8834,278
Jul 26, 202425.4925.5725.4925.5324.063,724
Jul 25, 202425.4425.4925.3725.4924.034,132
Jul 24, 202425.3825.4025.3825.4023.94793
Jul 23, 202425.4225.4225.3225.3223.863,247
Jul 22, 202425.4125.4425.2425.2423.7910,509
Jul 19, 202425.4025.4125.4025.4023.941,668
Jul 18, 202425.2825.4125.2825.3523.895,106
Jul 17, 202425.2525.3025.1125.2523.794,302
Jul 16, 202425.2025.2925.2025.2823.835,220
Jul 15, 202425.2525.2525.1125.1523.702,062
Jul 12, 202425.2225.2225.1425.1523.701,859
Jul 11, 202424.9325.0724.9025.0523.6110,415
Jul 10, 202425.1525.1524.9325.0523.615,646
Jul 9, 202425.0925.0925.0825.0823.641,017
Jul 8, 202425.1425.1425.0825.0823.641,635
Jul 5, 202425.1525.1525.0825.1123.672,004
Jul 3, 202425.0325.0325.0325.0323.591,314
Jul 2, 202425.1025.1324.9225.0023.562,403
Jul 1, 202424.9325.1124.9025.1123.672,681
Jun 28, 202424.8925.0524.8924.8923.464,230
Jun 27, 202424.9425.1824.8624.9523.5217,926
Jun 26, 202424.8625.2024.8624.9223.485,580
Jun 25, 202425.0525.0524.8624.8623.439,716
Jun 24, 202424.8925.0024.8524.9523.526,977
Jun 21, 202425.0525.0524.9825.0023.5616,432
Jun 20, 202424.9925.1624.9825.0523.616,464
Jun 18, 202424.9325.1324.9325.1323.693,247
Jun 17, 202424.9024.9824.8224.8223.394,473
Jun 14, 202424.8724.8724.8224.8223.391,074
Jun 13, 202424.9025.0224.8624.8623.436,090
Jun 12, 202425.0225.0924.9024.9023.4712,056
Jun 11, 202425.1325.2025.0125.0923.646,367
Jun 10, 202425.3125.3124.9925.1523.709,508
Jun 7, 202425.2025.2925.2025.2823.831,814
Jun 6, 202425.1025.3225.1025.2423.7910,692
Jun 5, 202425.2025.2625.0325.1523.704,999
Jun 4, 202425.4025.4025.2725.3723.917,041
Jun 3, 202425.0325.4025.0325.3823.9229,983
May 31, 202424.3125.4324.3125.3723.9174,911
May 30, 202424.3424.3524.3024.3022.911,026
May 29, 202424.2524.3324.2224.2522.867,387
May 28, 202424.3524.3524.2224.2522.862,134
May 24, 202424.3424.3624.2624.3622.961,384
May 23, 202424.6224.6224.2124.2522.867,569
May 22, 202424.7224.7424.6824.6823.266,958
May 21, 202424.8724.8924.7224.7423.325,742
May 20, 202424.6624.7024.6024.7023.285,041
May 17, 202424.5024.8524.5024.6623.246,681
May 16, 202424.5024.6924.5024.6923.272,939
May 15, 202424.2924.5324.1424.4923.088,283
May 14, 202424.2924.2924.1524.2322.846,273
May 13, 202424.1924.3724.1924.3022.902,490
May 10, 202424.1024.1924.0924.1022.713,942
May 9, 202424.1724.1724.1024.1022.71631
May 8, 202424.1524.1824.0524.0822.704,714
May 7, 202424.4524.4524.0824.1522.7628,520
May 6, 202424.5124.5124.3024.3522.963,594
May 3, 202424.3224.3824.2824.2922.893,133
May 2, 202424.3924.3924.2324.2722.884,730
May 1, 202424.2424.7124.2324.2322.8411,914
Apr 30, 202424.2524.7124.1424.7123.2913,444
Apr 29, 202424.2024.2124.0724.1522.765,760
Apr 26, 2024 0.50 Dividend
Apr 26, 202424.5024.5024.1324.2022.8113,902
Apr 25, 202424.7524.7524.5324.7422.856,983
Apr 24, 202424.7124.7424.6224.7422.855,527
Apr 23, 202424.7524.7524.6724.6722.794,562
Apr 22, 202424.6124.7524.6124.6322.755,754
Apr 19, 202424.6124.6124.4524.6022.724,269
Apr 18, 202424.6924.6924.5624.5822.705,039
Apr 17, 202424.8124.8124.3924.5422.678,312
Apr 16, 202424.5024.6424.4524.6422.768,167
Apr 15, 202424.8924.8924.2524.5022.638,415
Apr 12, 202424.8924.9024.3124.8922.9914,905
Apr 11, 202424.3024.5024.3024.4922.628,860
Apr 10, 202424.0024.3824.0024.3222.4612,715
Apr 9, 202424.3024.3023.8924.2822.4266,768
Apr 8, 202424.8524.8924.6224.7022.817,771
Apr 5, 202424.6524.8624.6524.7022.812,390
Apr 4, 202424.5224.8024.5224.6022.725,700

Related Tickers

PSEC-PA Prospect Capital Corporation
16.09
-1.17%
 
ARES-PB Ares Management Corp
43.81
-12.38%
 
PRIF-PI Priority Income Fund, Inc.
23.37
-1.03%
 
SCE-PG SCE Trust II TR PFD SECS 5.1%
17.47
-1.19%
 
JMM Nuveen Multi-Market Income Fund
6.14
-1.29%
 
NXN Nuveen New York Select Tax-Free Income Portfolio
11.73
0.00%
 
CXH MFS Investment Grade Municipal Trust
7.98
+0.55%
 
GNT-PA GAMCO Natural Resources, Gold & Income Trust
21.53
-0.35%
 
RFM RiverNorth Flexible Municipal Income Fund, Inc.
14.89
-0.03%
 
PRIF-PJ Priority Income Fund, Inc.
23.01
-0.60%