NYSE - Nasdaq Real Time Price USD

Atlas Corp. (ATCO-PD)

25.08
+0.02
+(0.08%)
At close: May 23 at 3:59:22 PM EDT
25.08
0.00
(0.00%)
After hours: May 23 at 4:04:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202525.1025.1125.0525.0825.084,781
May 22, 202525.1525.1525.0525.0525.051,809
May 21, 202525.2025.2025.0125.0525.051,831
May 20, 202525.1925.1925.0125.0225.027,484
May 19, 202524.9925.1024.9625.0925.097,696
May 16, 202524.9524.9924.9324.9924.993,384
May 15, 202524.9824.9824.9324.9524.952,272
May 14, 202524.9825.0024.9124.9224.928,023
May 13, 202524.9824.9824.9024.9124.919,901
May 12, 202524.9724.9824.9124.9124.9114,841
May 9, 202524.9925.0324.9724.9724.9712,314
May 8, 202525.0325.1525.0125.0425.046,137
May 7, 202524.9525.0524.9525.0525.055,894
May 6, 202525.0125.1824.9924.9924.9913,676
May 5, 202524.6725.0024.6724.8024.806,084
May 2, 202525.1625.1624.6324.6324.631,632
May 1, 202524.9225.2824.8825.1625.166,405
Apr 30, 202524.7625.0024.6724.7924.797,512
Apr 29, 2025 0.496875 Dividend
Apr 29, 202524.9625.1324.8824.8824.8810,251
Apr 28, 202525.3525.3825.2825.3824.882,824
Apr 25, 202525.1625.3525.1225.3524.852,494
Apr 24, 202525.3225.4225.2525.2524.768,169
Apr 23, 202525.3225.3225.1425.2724.784,006
Apr 22, 202524.9125.0924.9125.0924.605,287
Apr 21, 202525.0725.1124.9025.0024.516,978
Apr 17, 202524.9125.1324.9125.0524.562,845
Apr 16, 202524.9124.9124.7024.8624.372,759
Apr 15, 202524.7024.8624.7024.8624.375,820
Apr 14, 202524.7424.7424.4524.6424.165,691
Apr 11, 202524.6524.7724.3224.4523.976,335
Apr 10, 202524.5524.7324.5024.7124.236,028
Apr 9, 202524.5425.6524.3324.5724.094,931
Apr 8, 202524.3324.5324.3324.4323.9513,465
Apr 7, 202524.5024.5324.1424.2723.8017,417
Apr 4, 202524.9025.0124.6824.7124.2310,159
Apr 3, 202524.8825.1224.8824.9424.4516,088
Apr 2, 202525.0425.0424.9524.9524.463,145
Apr 1, 202524.9925.0324.9925.0224.532,318
Mar 31, 202525.0025.0024.8824.8824.3912,478
Mar 28, 202525.1425.1425.0025.0224.538,696
Mar 27, 202525.2325.2325.0225.1324.635,448
Mar 26, 202525.2325.2325.1325.1624.661,694
Mar 25, 202525.0625.1825.0625.1524.669,250
Mar 24, 202525.0325.0725.0225.0224.533,217
Mar 21, 202525.0025.0224.9925.0224.533,298
Mar 20, 202525.0525.1025.0025.0724.589,908
Mar 19, 202525.0525.1725.0225.1024.616,164
Mar 18, 202525.0425.0624.9925.0124.529,436
Mar 17, 202524.9925.0724.9925.0424.5510,163
Mar 14, 202525.0725.2524.9925.0024.519,901
Mar 13, 202525.2525.2525.2525.2524.76303
Mar 12, 202525.3025.3025.2225.2824.79796
Mar 11, 202525.1425.1625.0025.0224.5311,167
Mar 10, 202525.1325.2625.0925.2624.772,907
Mar 7, 202525.3025.3025.1025.1024.611,344
Mar 6, 202525.1825.1825.1225.1224.631,197
Mar 5, 202525.2125.2125.1025.1024.61546
Mar 4, 202525.0825.2925.0625.2224.737,928
Mar 3, 202525.4825.4825.0125.0824.5910,018
Feb 28, 202525.2025.4425.2025.4224.929,322
Feb 27, 202525.2425.2525.2025.2024.711,576
Feb 26, 202525.1425.3125.1425.3024.805,437
Feb 25, 202525.1525.1925.1325.1824.696,450
Feb 24, 202525.1625.2525.1325.1324.641,723
Feb 21, 202525.2025.2525.2025.2524.761,074
Feb 20, 202525.1025.2425.1025.2024.713,465
Feb 19, 202525.0125.0925.0125.0824.594,942
Feb 18, 202525.0725.0825.0125.0224.531,478
Feb 14, 202525.0725.0725.0325.0324.542,112
Feb 13, 202525.0225.1525.0025.0024.516,443
Feb 12, 202525.1025.1825.0125.0724.583,134
Feb 11, 202525.1825.2025.1825.2024.71949
Feb 10, 202525.1025.1925.1025.1924.701,585
Feb 7, 202525.0525.1525.0525.1524.662,107
Feb 6, 202525.1625.2025.0525.0524.561,124
Feb 5, 202525.0325.1725.0225.1724.68938
Feb 4, 202525.0625.1725.0625.1724.682,242
Feb 3, 202525.0425.1525.0225.0224.533,906
Jan 31, 202525.0525.0524.9524.9624.475,447
Jan 30, 202525.0025.1524.9725.0524.563,971
Jan 29, 2025 0.496875 Dividend
Jan 29, 202524.9824.9924.8624.9324.458,259
Jan 28, 202525.3025.3725.3025.3724.394,666
Jan 27, 202525.3625.3625.1525.2824.307,849
Jan 24, 202525.4525.4525.0025.3624.389,585
Jan 23, 202525.3025.4625.3025.4624.481,221
Jan 22, 202525.3225.4025.3125.3224.344,664
Jan 21, 202525.2125.4025.2025.4024.424,697
Jan 17, 202525.2925.2925.1925.2624.283,069
Jan 16, 202525.2025.2825.1225.1724.193,967
Jan 15, 202525.3025.3025.1125.2024.223,045
Jan 14, 202525.0725.3525.0725.3524.373,603
Jan 13, 202525.2125.3525.2125.3524.373,206
Jan 10, 202525.1825.3425.0625.2124.238,886
Jan 8, 202525.1725.1725.0025.0024.032,521
Jan 7, 202525.1325.1925.1325.1824.201,116
Jan 6, 202525.2025.3525.1325.2024.224,880
Jan 3, 202525.1325.1825.1325.1624.191,914
Jan 2, 202524.9625.1724.9125.1724.196,584
Dec 31, 202425.1825.1824.7924.7923.8360,322
Dec 30, 202424.9925.1624.9524.9623.9912,865
Dec 27, 202425.2525.2524.9024.9023.9313,944
Dec 26, 202425.1425.1425.1425.1424.17-
Dec 24, 202425.1425.1425.1325.1424.177,295
Dec 23, 202425.1625.2225.1525.2024.225,679
Dec 20, 202425.3525.3525.1525.1524.171,506
Dec 19, 202425.2525.2525.2525.2524.27-
Dec 18, 202425.3025.3025.1625.2524.273,797
Dec 17, 202425.1825.1825.1625.1624.183,460
Dec 16, 202425.3025.3725.1625.3724.392,225
Dec 13, 202425.3025.3025.1525.1524.173,737
Dec 12, 202425.3025.3025.1725.1724.191,322
Dec 11, 202425.2425.2725.1525.2724.294,806
Dec 10, 202425.1525.1525.1525.1524.171,143
Dec 9, 202425.2025.2325.2025.2324.26323
Dec 6, 202425.1525.2525.1525.2524.272,950
Dec 5, 202425.1325.2525.1325.2524.27628
Dec 4, 202425.2525.2525.1325.1324.154,561
Dec 3, 202425.1125.2025.1125.2024.221,558
Dec 2, 202425.2025.2025.1325.1324.15985
Nov 29, 202425.1825.2425.1225.2424.266,551
Nov 27, 202424.9825.0024.9725.0024.032,948
Nov 26, 202425.2025.2024.9324.9323.967,410
Nov 25, 202425.1425.1825.1425.1824.201,360
Nov 22, 202425.1225.1925.1125.1924.212,159
Nov 21, 202425.0125.0825.0025.0724.104,306
Nov 20, 202425.0025.1625.0025.0024.036,050
Nov 19, 202425.1725.1925.1425.1924.212,200
Nov 18, 202425.1925.2125.0825.1024.132,550
Nov 15, 202425.1925.1925.0725.1424.161,938
Nov 14, 202425.0925.0925.0625.0624.091,097
Nov 13, 202425.1025.1025.0525.0524.081,605
Nov 12, 202425.3025.3025.1025.1924.212,782
Nov 11, 202425.2925.2925.0225.2024.229,046
Nov 8, 202425.2825.2825.2025.2224.241,575
Nov 7, 202425.1125.1824.9625.0624.092,025
Nov 6, 202425.1625.1624.9425.0024.0315,858
Nov 5, 202425.1125.1725.1025.1424.163,029
Nov 4, 202425.0425.0625.0425.0424.072,931
Nov 1, 202425.0425.1125.0425.0424.072,256
Oct 31, 202425.2525.2524.7025.0424.075,922
Oct 30, 202425.2525.2525.1925.1924.212,086
Oct 29, 2024 0.496875 Dividend
Oct 29, 202424.9525.1724.9024.9523.983,876
Oct 28, 202425.3725.4825.3725.4023.949,038
Oct 25, 202425.6025.6025.4825.4924.025,662
Oct 24, 202425.5925.5925.5925.5924.12200
Oct 23, 202425.5525.5525.5525.5524.08693
Oct 22, 202425.5125.5425.5125.5124.041,132
Oct 21, 202425.6725.7825.4925.5124.044,162
Oct 18, 202425.7425.9825.4425.4423.986,919
Oct 17, 202425.7425.9025.7425.7424.2612,999
Oct 16, 202425.5525.8025.5525.6824.2012,548
Oct 15, 202425.5025.5625.5025.5524.084,195
Oct 14, 202425.5225.5225.4825.4824.012,496
Oct 11, 202425.2125.4925.2125.4924.022,348
Oct 10, 202425.3825.3825.2525.2823.82993
Oct 9, 202425.5125.5125.3425.4023.941,347
Oct 8, 202425.5125.5125.2825.2823.82759
Oct 7, 202425.2525.3225.2525.3223.861,283
Oct 4, 202425.2925.3525.2925.3523.893,155
Oct 3, 202425.5025.5125.4025.5124.042,960
Oct 2, 202425.4525.4525.4125.4123.95817
Oct 1, 202425.2925.4025.2425.4023.945,953
Sep 30, 202425.3225.3525.2425.2523.8011,349
Sep 27, 202425.3525.3525.3225.3223.86698
Sep 26, 202425.4725.4725.3125.3123.851,125
Sep 25, 202425.2425.2425.2425.2423.79305
Sep 24, 202425.3625.4425.2525.4023.946,034
Sep 23, 202425.1625.3525.1025.3523.89922
Sep 20, 202425.3725.4925.1825.4824.019,077
Sep 19, 202425.4525.4525.4125.4523.982,088
Sep 18, 202425.4025.4225.2025.2023.757,707
Sep 17, 202425.3225.3225.3225.3223.862,927
Sep 16, 202425.2725.5025.2725.3123.857,496
Sep 13, 202425.2725.2825.2725.2823.821,069
Sep 12, 202425.1825.1825.0325.1723.723,474
Sep 11, 202425.1325.1825.1225.1823.731,831
Sep 10, 202425.1825.1825.1125.1523.702,402
Sep 9, 202425.1525.1825.1525.1823.73667
Sep 6, 202425.0225.1525.0225.1523.702,790
Sep 5, 202425.0525.0925.0225.0723.628,636
Sep 4, 202425.0225.0525.0225.0523.611,300
Sep 3, 202424.9425.0524.8025.0523.6110,915
Aug 30, 202424.9825.0524.9024.9023.478,583
Aug 29, 202424.9925.0324.9525.0223.587,622
Aug 28, 202424.9824.9924.8924.9923.552,226
Aug 27, 202424.9924.9924.8724.9223.492,704
Aug 26, 202424.9924.9924.8524.9923.554,930
Aug 23, 202425.0325.0324.9824.9923.553,273
Aug 22, 202425.0125.0125.0125.0123.57276
Aug 21, 202424.9824.9824.8624.9823.548,792
Aug 20, 202425.0525.0524.9624.9923.553,549
Aug 19, 202424.9525.1524.9525.1523.707,868
Aug 16, 202425.0925.1524.9425.0423.6011,351
Aug 15, 202424.8825.0024.5824.8423.419,079
Aug 14, 202424.7324.9424.7324.8423.415,385
Aug 13, 202424.6924.7824.6324.7323.313,237
Aug 12, 202424.5024.5524.5024.5523.141,169
Aug 9, 202424.6224.7624.6224.6723.256,873
Aug 8, 202424.5024.6324.4124.6223.209,498
Aug 7, 202424.3624.5724.3224.5023.099,683
Aug 6, 202424.3024.3924.2324.2622.867,651
Aug 5, 202424.1624.2923.9924.1522.7612,259
Aug 2, 202424.2024.5024.1724.4423.0326,599
Aug 1, 202424.2124.2624.0024.2522.8530,183
Jul 31, 202424.8124.8123.8724.0922.7084,323
Jul 30, 202424.7724.9424.6824.6823.2611,046
Jul 29, 2024 0.496875 Dividend
Jul 29, 202424.8725.0024.7524.8523.4234,278
Jul 26, 202425.4925.5725.4925.5323.593,724
Jul 25, 202425.4425.4925.3725.4923.554,132
Jul 24, 202425.3825.4025.3825.4023.47793
Jul 23, 202425.4225.4225.3225.3223.403,247
Jul 22, 202425.4125.4425.2425.2423.3210,509
Jul 19, 202425.4025.4125.4025.4023.471,668
Jul 18, 202425.2825.4125.2825.3523.435,106
Jul 17, 202425.2525.3025.1125.2523.334,302
Jul 16, 202425.2025.2925.2025.2823.365,220
Jul 15, 202425.2525.2525.1125.1523.242,062
Jul 12, 202425.2225.2225.1425.1523.241,859
Jul 11, 202424.9325.0724.9025.0523.1510,415
Jul 10, 202425.1525.1524.9325.0523.155,646
Jul 9, 202425.0925.0925.0825.0823.181,017
Jul 8, 202425.1425.1425.0825.0823.171,635
Jul 5, 202425.1525.1525.0825.1123.212,004
Jul 3, 202425.0325.0325.0325.0323.131,314
Jul 2, 202425.1025.1324.9225.0023.102,403
Jul 1, 202424.9325.1124.9025.1123.202,681
Jun 28, 202424.8925.0524.8924.8923.004,230
Jun 27, 202424.9425.1824.8624.9523.0617,926
Jun 26, 202424.8625.2024.8624.9223.025,580
Jun 25, 202425.0525.0524.8624.8622.979,716
Jun 24, 202424.8925.0024.8524.9523.066,977
Jun 21, 202425.0525.0524.9825.0023.1016,432
Jun 20, 202424.9925.1624.9825.0523.146,464
Jun 18, 202424.9325.1324.9325.1323.223,247
Jun 17, 202424.9024.9824.8224.8222.944,473
Jun 14, 202424.8724.8724.8224.8222.941,074
Jun 13, 202424.9025.0224.8624.8622.976,090
Jun 12, 202425.0225.0924.9024.9023.0112,056
Jun 11, 202425.1325.2025.0125.0923.186,367
Jun 10, 202425.3125.3124.9925.1523.249,508
Jun 7, 202425.2025.2925.2025.2823.361,814
Jun 6, 202425.1025.3225.1025.2423.3210,692
Jun 5, 202425.2025.2625.0325.1523.244,999
Jun 4, 202425.4025.4025.2725.3723.447,041
Jun 3, 202425.0325.4025.0325.3823.4529,983
May 31, 202424.3125.4324.3125.3723.4474,911
May 30, 202424.3424.3524.3024.3022.461,026
May 29, 202424.2524.3324.2224.2522.417,387
May 28, 202424.3524.3524.2224.2522.412,134
May 24, 202424.3424.3624.2624.3622.511,384

Related Tickers

SPE-PC Special Opportunities Fund, Inc.
24.58
0.00%
 
SVVC Firsthand Technology Value Fund, Inc.
0.0600
0.00%
 
HFRO-PB Highland Funds I - Highland Opportunities and Income Fund
15.33
+0.13%
 
HFRO-PA Highland Funds I - Highland Opportunities and Income Fund
15.31
+0.16%
 
NPFD Nuveen Variable Rate Preferred & Income Fund
18.68
+0.65%
 
FINS Angel Oak Financial Strategies Income Term Trust
13.14
-0.08%
 
HFRO Highland Funds I - Highland Opportunities and Income Fund
5.03
+0.57%
 
PCF High Income Securities Fund
6.31
0.00%
 
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
8.98
+0.24%
 
FPF First Trust Intermediate Duration Preferred & Income Fund
18.05
+0.33%