NYSE - Delayed Quote USD

Atlas Corp. (ATCO-PH)

24.99 +0.92 (+3.82%)
At close: May 31 at 4:01 PM EDT
24.81 -0.18 (-0.72%)
After hours: May 31 at 5:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 24.39 25.12 24.08 24.99 24.99 80,558
May 30, 2024 24.06 24.15 24.06 24.07 24.07 10,955
May 29, 2024 24.08 24.16 24.08 24.08 24.08 4,967
May 28, 2024 24.19 24.19 24.08 24.14 24.14 13,059
May 24, 2024 24.20 24.34 24.11 24.12 24.12 7,571
May 23, 2024 24.35 24.35 24.04 24.04 24.04 11,459
May 22, 2024 24.45 24.45 24.32 24.42 24.42 12,973
May 21, 2024 24.46 24.47 24.31 24.45 24.45 9,802
May 20, 2024 24.46 24.47 24.40 24.47 24.47 6,722
May 17, 2024 24.47 24.49 24.38 24.46 24.46 6,530
May 16, 2024 24.28 24.50 24.28 24.49 24.49 5,771
May 15, 2024 24.28 24.42 24.28 24.28 24.28 19,826
May 14, 2024 24.15 24.28 24.15 24.20 24.20 4,185
May 13, 2024 24.14 24.26 24.14 24.15 24.15 8,761
May 10, 2024 24.05 24.20 24.05 24.14 24.14 8,079
May 9, 2024 24.02 24.13 24.02 24.10 24.10 3,102
May 8, 2024 24.07 24.21 24.02 24.06 24.06 11,563
May 7, 2024 24.30 24.42 23.85 24.10 24.10 29,802
May 6, 2024 24.45 24.45 24.20 24.25 24.25 14,416
May 3, 2024 24.36 24.36 24.28 24.33 24.33 2,460
May 2, 2024 24.32 24.32 24.15 24.15 24.15 1,397
May 1, 2024 24.49 24.49 24.19 24.32 24.32 6,706
Apr 30, 2024 24.15 24.29 24.00 24.29 24.29 16,785
Apr 29, 2024 24.05 24.19 24.05 24.13 24.13 13,961
Apr 26, 2024 0.49 Dividend
Apr 26, 2024 24.20 24.29 24.06 24.13 24.13 15,451
Apr 25, 2024 24.62 24.62 24.40 24.58 24.09 9,053
Apr 24, 2024 24.47 24.61 24.47 24.52 24.03 4,323
Apr 23, 2024 24.64 24.78 24.64 24.70 24.21 13,895
Apr 22, 2024 24.79 24.79 24.50 24.51 24.02 5,547
Apr 19, 2024 24.60 24.75 24.30 24.75 24.25 47,906
Apr 18, 2024 24.48 24.58 24.33 24.58 24.09 22,472
Apr 17, 2024 24.64 24.74 24.47 24.48 23.99 8,731
Apr 16, 2024 24.45 24.62 24.40 24.62 24.13 20,282
Apr 15, 2024 24.50 24.60 24.13 24.50 24.01 27,442
Apr 12, 2024 24.45 24.58 24.34 24.58 24.09 18,046
Apr 11, 2024 24.36 24.55 24.35 24.55 24.06 18,474
Apr 10, 2024 24.20 24.50 24.20 24.49 24.00 107,339
Apr 9, 2024 24.48 24.48 23.90 24.39 23.90 74,584
Apr 8, 2024 24.41 24.54 24.41 24.48 23.99 55,380
Apr 5, 2024 24.45 24.54 24.35 24.37 23.88 16,583
Apr 4, 2024 24.45 24.45 24.34 24.38 23.89 13,274
Apr 3, 2024 24.43 24.45 24.32 24.32 23.83 7,560
Apr 2, 2024 24.30 24.45 24.30 24.33 23.84 7,857
Apr 1, 2024 24.22 24.46 24.22 24.37 23.88 5,462
Mar 28, 2024 24.28 24.41 24.24 24.35 23.86 6,981
Mar 27, 2024 24.37 24.45 24.20 24.40 23.91 7,698
Mar 26, 2024 24.52 24.52 24.40 24.45 23.96 5,112
Mar 25, 2024 24.46 24.55 24.41 24.54 24.05 9,831
Mar 22, 2024 24.59 24.64 24.53 24.55 24.06 9,998
Mar 21, 2024 24.50 24.60 24.35 24.59 24.10 19,994
Mar 20, 2024 24.36 24.50 24.35 24.50 24.01 14,961
Mar 19, 2024 24.31 24.47 24.20 24.35 23.86 8,648
Mar 18, 2024 24.28 24.34 24.17 24.34 23.85 17,130
Mar 15, 2024 24.29 24.30 24.10 24.22 23.74 13,792
Mar 14, 2024 24.05 24.30 24.05 24.17 23.69 12,448
Mar 13, 2024 24.10 24.20 24.05 24.09 23.61 18,051
Mar 12, 2024 24.15 24.29 24.00 24.00 23.52 17,570
Mar 11, 2024 24.30 24.30 24.09 24.20 23.72 12,525
Mar 8, 2024 24.10 24.25 24.10 24.25 23.76 10,756
Mar 7, 2024 24.20 24.20 24.01 24.10 23.62 12,297
Mar 6, 2024 24.19 24.37 24.11 24.11 23.63 11,111
Mar 5, 2024 24.20 24.26 24.15 24.20 23.72 15,879
Mar 4, 2024 24.29 24.29 24.06 24.20 23.72 12,133
Mar 1, 2024 24.17 24.29 24.15 24.16 23.68 7,640
Feb 29, 2024 24.22 24.37 24.16 24.37 23.88 10,442
Feb 28, 2024 24.24 24.30 24.15 24.20 23.72 8,594
Feb 27, 2024 24.20 24.25 24.15 24.21 23.73 6,268
Feb 26, 2024 24.25 24.25 24.00 24.24 23.75 8,742
Feb 23, 2024 24.00 24.25 24.00 24.19 23.71 11,203
Feb 22, 2024 24.03 24.09 23.93 24.09 23.61 14,605
Feb 21, 2024 24.25 24.30 24.01 24.01 23.53 8,629
Feb 20, 2024 24.03 24.29 24.03 24.29 23.80 5,918
Feb 16, 2024 24.10 24.10 23.97 24.01 23.53 4,333
Feb 15, 2024 24.14 24.30 24.05 24.10 23.62 8,688
Feb 14, 2024 23.85 24.28 23.82 24.01 23.53 12,029
Feb 13, 2024 23.90 24.00 23.82 23.82 23.34 9,752
Feb 12, 2024 24.00 24.00 23.85 24.00 23.52 17,425
Feb 9, 2024 23.95 24.00 23.83 24.00 23.52 10,285
Feb 8, 2024 23.91 24.09 23.82 23.90 23.42 11,512
Feb 7, 2024 23.98 24.09 23.94 24.00 23.52 4,257
Feb 6, 2024 23.99 23.99 23.92 23.98 23.50 6,251
Feb 5, 2024 24.00 24.05 23.95 23.99 23.51 3,730
Feb 2, 2024 24.18 24.18 23.88 23.98 23.50 5,699
Feb 1, 2024 24.30 24.30 23.70 23.94 23.46 24,581
Jan 31, 2024 24.12 24.30 24.02 24.25 23.76 53,572
Jan 30, 2024 24.02 24.30 24.02 24.08 23.60 17,644
Jan 29, 2024 24.35 24.35 24.06 24.08 23.59 19,297
Jan 26, 2024 0.49 Dividend
Jan 26, 2024 24.00 24.51 24.00 24.35 23.86 14,752
Jan 25, 2024 24.75 24.86 24.68 24.85 23.87 9,855
Jan 24, 2024 24.80 24.80 24.66 24.75 23.77 7,837
Jan 23, 2024 24.65 24.69 24.63 24.63 23.66 6,137
Jan 22, 2024 24.60 24.68 24.55 24.65 23.68 22,435
Jan 19, 2024 24.70 24.90 24.65 24.68 23.71 23,471
Jan 18, 2024 24.63 24.91 24.45 24.64 23.67 16,146
Jan 17, 2024 24.65 24.92 24.41 24.63 23.66 17,935
Jan 16, 2024 24.50 24.60 24.38 24.59 23.62 6,521
Jan 12, 2024 24.50 24.69 24.47 24.62 23.65 19,045
Jan 11, 2024 24.46 24.46 24.28 24.33 23.37 6,445
Jan 10, 2024 23.96 24.47 23.96 24.30 23.34 24,875
Jan 9, 2024 23.75 24.10 23.75 23.96 23.02 24,035
Jan 8, 2024 23.58 23.79 23.50 23.79 22.85 19,146
Jan 5, 2024 23.73 23.74 23.44 23.44 22.52 20,750
Jan 4, 2024 23.51 23.75 23.51 23.73 22.79 20,937
Jan 3, 2024 23.57 23.60 23.36 23.60 22.67 6,233
Jan 2, 2024 23.25 23.50 23.25 23.50 22.57 9,034
Dec 29, 2023 23.57 23.60 23.25 23.25 22.33 18,487
Dec 28, 2023 23.43 23.50 23.40 23.50 22.57 7,781
Dec 27, 2023 23.42 23.50 23.25 23.38 22.46 9,908
Dec 26, 2023 23.29 23.33 23.28 23.30 22.38 10,550
Dec 22, 2023 23.26 23.36 23.20 23.28 22.37 8,603
Dec 21, 2023 23.20 23.36 23.20 23.22 22.30 8,233
Dec 20, 2023 23.15 23.35 23.15 23.31 22.40 10,548
Dec 19, 2023 23.20 23.40 23.20 23.20 22.29 11,885
Dec 18, 2023 23.10 23.20 23.10 23.17 22.26 10,583
Dec 15, 2023 23.08 23.15 23.03 23.03 22.12 11,339
Dec 14, 2023 23.14 23.20 23.07 23.14 22.23 15,496
Dec 13, 2023 23.10 23.24 23.10 23.24 22.32 12,097
Dec 12, 2023 22.97 23.10 22.97 23.05 22.14 7,144
Dec 11, 2023 22.96 23.07 22.96 22.98 22.07 6,159
Dec 8, 2023 23.07 23.07 22.80 22.96 22.05 25,119
Dec 7, 2023 22.87 23.27 22.85 22.90 22.00 13,847
Dec 6, 2023 23.02 23.06 22.80 22.90 22.00 23,530
Dec 5, 2023 23.24 23.26 22.80 23.07 22.16 27,628
Dec 4, 2023 23.25 23.25 23.00 23.24 22.32 18,395
Dec 1, 2023 23.29 23.65 23.03 23.25 22.33 34,586
Nov 30, 2023 22.75 23.75 22.65 23.65 22.72 79,016
Nov 29, 2023 22.78 22.80 22.65 22.65 21.76 11,491
Nov 28, 2023 22.72 22.80 22.60 22.70 21.81 6,959
Nov 27, 2023 22.65 22.76 22.56 22.60 21.71 8,211
Nov 24, 2023 22.50 22.72 22.50 22.55 21.66 4,929
Nov 22, 2023 22.38 22.51 22.38 22.47 21.58 5,571
Nov 21, 2023 22.45 22.54 22.28 22.40 21.52 20,728
Nov 20, 2023 22.70 23.00 22.35 22.43 21.55 55,974
Nov 17, 2023 22.65 22.74 22.63 22.69 21.80 15,542
Nov 16, 2023 22.65 22.66 22.45 22.45 21.56 15,526
Nov 15, 2023 22.75 22.75 22.46 22.62 21.73 31,441
Nov 14, 2023 22.95 22.95 22.50 22.71 21.81 20,931
Nov 13, 2023 22.71 22.92 22.70 22.90 22.00 3,857
Nov 10, 2023 22.67 22.73 22.67 22.73 21.83 5,105
Nov 9, 2023 22.75 22.75 22.60 22.65 21.76 21,393
Nov 8, 2023 22.80 22.88 22.75 22.75 21.85 8,196
Nov 7, 2023 22.75 22.77 22.50 22.62 21.73 30,156
Nov 6, 2023 22.91 23.00 22.65 22.65 21.76 31,276
Nov 3, 2023 22.95 23.00 22.85 22.95 22.05 32,337
Nov 2, 2023 22.85 22.95 22.85 22.95 22.05 17,297
Nov 1, 2023 22.72 22.84 22.46 22.84 21.94 18,093
Oct 31, 2023 22.13 22.75 22.13 22.75 21.85 38,760
Oct 30, 2023 22.00 22.50 22.00 22.33 21.45 9,211
Oct 27, 2023 22.20 22.30 21.77 22.30 21.42 11,613
Oct 26, 2023 0.49 Dividend
Oct 26, 2023 22.60 22.60 22.00 22.25 21.37 5,969
Oct 25, 2023 22.62 22.79 22.60 22.78 21.41 4,413
Oct 24, 2023 22.65 22.65 22.51 22.62 21.26 11,353
Oct 23, 2023 22.37 22.70 22.37 22.65 21.29 5,282
Oct 20, 2023 22.70 22.75 22.38 22.43 21.08 10,537
Oct 19, 2023 22.69 22.75 22.38 22.38 21.03 16,156
Oct 18, 2023 22.66 22.70 22.55 22.55 21.19 10,666
Oct 17, 2023 22.55 22.66 22.50 22.66 21.29 17,407
Oct 16, 2023 22.30 22.56 22.20 22.55 21.19 11,119
Oct 13, 2023 22.56 22.56 22.17 22.35 21.00 12,377
Oct 12, 2023 22.21 22.38 22.16 22.32 20.98 5,871
Oct 11, 2023 22.30 22.39 22.22 22.39 21.04 8,692
Oct 10, 2023 22.37 22.37 22.21 22.33 20.98 3,445
Oct 9, 2023 22.34 22.34 22.06 22.20 20.86 8,477
Oct 6, 2023 21.99 22.48 21.95 21.96 20.64 15,690
Oct 5, 2023 22.33 22.43 21.36 21.86 20.54 14,254
Oct 4, 2023 22.61 22.61 22.30 22.60 21.24 13,615
Oct 3, 2023 22.50 22.79 22.04 22.64 21.28 28,662
Oct 2, 2023 22.29 22.65 22.24 22.53 21.17 11,368
Sep 29, 2023 22.20 22.47 22.00 22.43 21.08 36,906
Sep 28, 2023 21.80 22.28 21.76 22.09 20.76 8,404
Sep 27, 2023 21.67 21.81 21.65 21.66 20.36 3,796
Sep 26, 2023 21.85 21.99 21.50 21.61 20.31 20,332
Sep 25, 2023 21.81 21.88 21.80 21.80 20.49 20,047
Sep 22, 2023 21.91 22.04 21.88 21.88 20.56 19,243
Sep 21, 2023 21.90 22.15 21.85 21.93 20.61 21,870
Sep 20, 2023 22.01 22.14 21.95 21.95 20.63 21,041
Sep 19, 2023 22.21 22.27 21.88 21.88 20.56 27,540
Sep 18, 2023 22.11 22.70 22.11 22.16 20.83 11,422
Sep 15, 2023 22.40 22.40 22.00 22.10 20.77 33,848
Sep 14, 2023 22.38 22.46 22.38 22.46 21.11 7,316
Sep 13, 2023 22.40 22.48 22.38 22.38 21.03 11,291
Sep 12, 2023 22.45 22.45 22.30 22.38 21.03 13,909
Sep 11, 2023 22.45 22.50 22.45 22.45 21.10 3,292
Sep 8, 2023 22.69 22.71 22.43 22.45 21.10 15,883
Sep 7, 2023 22.84 22.84 22.40 22.50 21.15 4,744
Sep 6, 2023 22.73 22.84 22.53 22.65 21.29 35,875
Sep 5, 2023 22.75 22.89 22.63 22.74 21.37 5,510
Sep 1, 2023 22.62 22.84 22.53 22.53 21.18 2,007
Aug 31, 2023 22.25 23.00 22.25 23.00 21.62 36,985
Aug 30, 2023 22.11 22.24 22.11 22.18 20.85 9,307
Aug 29, 2023 22.10 22.19 22.06 22.15 20.82 16,199
Aug 28, 2023 22.24 22.24 22.16 22.16 20.83 2,597
Aug 25, 2023 22.13 22.18 22.11 22.16 20.83 7,409
Aug 24, 2023 22.12 22.16 22.11 22.14 20.80 6,350
Aug 23, 2023 22.40 22.40 22.12 22.13 20.80 5,891
Aug 22, 2023 22.15 22.26 22.11 22.11 20.78 2,662
Aug 21, 2023 22.22 22.38 22.19 22.19 20.85 16,864
Aug 18, 2023 22.22 22.48 22.22 22.26 20.92 4,366
Aug 17, 2023 22.15 22.33 22.15 22.33 20.99 9,154
Aug 16, 2023 22.22 22.30 22.00 22.13 20.79 6,389
Aug 15, 2023 22.11 22.38 22.03 22.22 20.88 5,468
Aug 14, 2023 22.74 22.74 22.07 22.22 20.88 24,506
Aug 11, 2023 22.15 22.19 22.00 22.00 20.68 40,753
Aug 10, 2023 22.17 22.31 22.11 22.11 20.78 15,419
Aug 9, 2023 22.10 22.50 22.08 22.50 21.15 9,618
Aug 8, 2023 21.79 22.05 21.78 21.99 20.67 19,839
Aug 7, 2023 22.21 22.38 21.85 21.85 20.53 19,724
Aug 4, 2023 22.25 22.65 22.11 22.21 20.87 17,263
Aug 3, 2023 22.29 22.64 22.02 22.25 20.91 8,165
Aug 2, 2023 22.43 22.63 22.22 22.31 20.97 13,303
Aug 1, 2023 22.80 22.80 22.42 22.43 21.08 9,072
Jul 31, 2023 22.51 22.80 22.51 22.79 21.41 12,421
Jul 28, 2023 22.85 22.85 22.34 22.48 21.13 11,774
Jul 27, 2023 0.49 Dividend
Jul 27, 2023 22.65 22.84 22.59 22.62 21.26 13,007
Jul 26, 2023 23.10 23.45 23.05 23.23 21.37 34,013
Jul 25, 2023 23.19 23.20 23.03 23.10 21.25 8,320
Jul 24, 2023 22.90 23.37 22.88 23.19 21.33 36,048
Jul 21, 2023 22.96 23.00 22.60 22.70 20.88 34,559
Jul 20, 2023 22.95 23.00 22.75 22.92 21.08 10,486
Jul 19, 2023 23.00 23.10 22.80 22.80 20.97 21,542
Jul 18, 2023 22.95 23.03 22.90 22.95 21.11 19,568
Jul 17, 2023 22.86 23.31 22.84 22.84 21.01 22,943
Jul 14, 2023 22.81 22.89 22.70 22.86 21.03 15,116
Jul 13, 2023 22.74 22.84 22.41 22.84 21.01 14,378
Jul 12, 2023 22.72 22.84 22.38 22.74 20.92 40,380
Jul 11, 2023 22.38 22.68 22.38 22.67 20.86 26,398
Jul 10, 2023 22.45 22.57 22.27 22.47 20.67 17,673
Jul 7, 2023 22.74 22.74 22.20 22.20 20.42 11,236
Jul 6, 2023 22.49 22.49 22.00 22.10 20.33 17,526
Jul 5, 2023 22.50 22.65 22.38 22.49 20.69 18,957
Jul 3, 2023 22.50 22.65 22.45 22.46 20.66 7,464
Jun 30, 2023 22.13 22.42 22.00 22.42 20.62 37,016
Jun 29, 2023 22.18 22.20 21.86 21.86 20.11 4,168
Jun 28, 2023 22.10 22.10 21.98 22.00 20.24 6,416
Jun 27, 2023 22.07 22.10 22.00 22.02 20.26 4,068
Jun 26, 2023 22.02 22.20 22.02 22.08 20.32 7,129
Jun 23, 2023 22.20 22.20 21.87 22.02 20.26 2,905
Jun 22, 2023 22.04 22.15 21.72 22.14 20.37 3,078
Jun 21, 2023 21.85 21.99 21.85 21.90 20.15 2,401
Jun 20, 2023 21.86 22.20 21.74 21.80 20.05 11,956
Jun 16, 2023 21.89 22.10 21.80 21.81 20.06 7,568
Jun 15, 2023 21.99 21.99 21.72 21.72 19.98 12,564
Jun 14, 2023 21.85 22.05 21.85 22.00 20.24 2,522
Jun 13, 2023 21.71 21.98 21.71 21.80 20.05 6,723
Jun 12, 2023 21.85 22.05 21.80 22.05 20.28 3,810
Jun 9, 2023 22.02 22.05 21.70 22.05 20.28 14,992
Jun 8, 2023 22.21 22.21 22.00 22.13 20.35 2,479
Jun 7, 2023 22.12 22.14 22.00 22.00 20.24 17,630
Jun 6, 2023 22.00 22.18 22.00 22.10 20.33 12,015
Jun 5, 2023 22.00 22.32 21.75 21.75 20.01 12,829
Jun 2, 2023 21.90 22.37 21.90 21.97 20.21 9,105
Jun 1, 2023 22.54 22.63 21.70 22.24 20.46 17,043

Related Tickers

C-PN Citigroup Capital XIII TR PFD SECS
29.25
-0.61%
 
GAB-PG The Gabelli Equity Trust Inc. PFD-G
21.01
-0.14%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.73
+0.51%
 
NMAI Nuveen Multi-Asset Income Fund
12.19
+1.33%
 
AGD abrdn Global Dynamic Dividend
9.54
+0.53%
 
HPF John Hancock Preferred Income Fund II
17.09
+2.21%
 
FPF First Trust Intermediate Duration Preferred & Income Fund
17.72
+1.08%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
13.71
+1.41%
 
EMO ClearBridge Energy Midstream Opportunity Fund Inc
42.20
+2.88%
 
VRTS Virtus Investment Partners, Inc.
228.59
+0.84%