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

Atlas Corp. (ATCO-PH)

Compare
24.92
+0.00
+(0.00%)
At close: February 24 at 3:47:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202525.0025.0524.9124.9224.929,924
Feb 21, 202525.0225.0224.9224.9224.925,771
Feb 20, 202525.0025.0924.9625.0525.056,762
Feb 19, 202524.9525.0724.9124.9124.918,001
Feb 18, 202525.0125.0524.9025.0225.025,661
Feb 14, 202525.1025.1024.9024.9024.906,056
Feb 13, 202524.9525.1224.9025.0025.007,612
Feb 12, 202525.0525.0524.8524.9524.9512,306
Feb 11, 202525.0525.1325.0525.0625.063,836
Feb 10, 202525.0525.0524.9825.0425.0410,868
Feb 7, 202525.1425.1425.0625.0625.064,688
Feb 6, 202524.9625.0324.9025.0125.013,454
Feb 5, 202524.9425.0724.9325.0425.046,323
Feb 4, 202524.8325.0424.8324.9424.947,192
Feb 3, 202524.9024.9524.9024.9124.917,746
Jan 31, 202525.0125.0824.8124.8724.877,747
Jan 30, 202525.0025.0924.9824.9824.989,706
Jan 29, 2025 0.49 Dividend
Jan 29, 202524.9725.0224.7324.9024.9020,514
Jan 28, 202525.2525.3125.2525.3124.828,912
Jan 27, 202525.2825.2825.2125.2724.782,978
Jan 24, 202525.2525.3625.1125.1124.6313,268
Jan 23, 202525.1925.2525.0925.2424.756,845
Jan 22, 202525.3325.3425.1025.1724.685,859
Jan 21, 202525.1925.3425.1525.3424.8513,116
Jan 17, 202525.1325.2225.0925.1324.645,633
Jan 16, 202525.1925.1924.8825.1224.638,453
Jan 15, 202525.0725.2125.0225.1224.638,182
Jan 14, 202525.0025.1025.0025.0824.595,409
Jan 13, 202525.1525.1524.9024.9524.4612,495
Jan 10, 202525.0025.1525.0025.1024.6218,685
Jan 8, 202525.1425.1424.7625.0024.5111,910
Jan 7, 202525.0525.0925.0225.0624.574,070
Jan 6, 202525.1025.1525.0325.0824.596,683
Jan 3, 202525.0025.0925.0025.0924.605,567
Jan 2, 202524.8525.0024.7224.9724.4813,199
Dec 31, 202424.8624.8824.6024.6424.1690,973
Dec 30, 202424.9024.9924.8624.9424.4613,630
Dec 27, 202425.0425.0424.8024.8624.3823,129
Dec 26, 202424.9825.0424.9825.0424.551,733
Dec 24, 202425.0025.1024.9524.9524.464,947
Dec 23, 202424.9625.1424.9424.9924.506,016
Dec 20, 202425.0025.0024.9024.9624.4711,692
Dec 19, 202425.0225.0825.0025.0224.533,439
Dec 18, 202425.0025.0925.0025.0424.5616,915
Dec 17, 202424.9825.0624.9624.9924.518,978
Dec 16, 202425.0025.1225.0025.1024.614,212
Dec 13, 202425.0425.0624.9524.9724.483,317
Dec 12, 202425.1525.1925.1525.1824.693,967
Dec 11, 202425.0425.1525.0025.0024.518,654
Dec 10, 202425.0325.0925.0325.0624.586,478
Dec 9, 202425.0725.0925.0325.0824.593,189
Dec 6, 202425.1025.2125.0925.2024.719,003
Dec 5, 202425.0825.1525.0525.1424.656,323
Dec 4, 202425.0625.1225.0225.0824.5917,365
Dec 3, 202425.0025.0824.9825.0124.537,220
Dec 2, 202425.1525.1525.0325.0824.5911,323
Nov 29, 202425.0825.1824.9525.1824.6933,570
Nov 27, 202425.0525.0624.8824.9024.425,332
Nov 26, 202425.0625.0725.0625.0624.574,777
Nov 25, 202425.0725.0724.9825.0024.518,774
Nov 22, 202425.1525.1625.0525.0724.5811,451
Nov 21, 202425.0025.0224.9024.9724.4923,005
Nov 20, 202424.9425.0824.7824.7824.3030,028
Nov 19, 202425.0125.1424.9525.0124.5210,827
Nov 18, 202425.1025.1825.1025.1024.619,680
Nov 15, 202425.0025.1024.9825.0124.5212,728
Nov 14, 202425.1825.1825.1025.1024.612,973
Nov 13, 202425.0025.1824.9525.0024.519,583
Nov 12, 202425.0025.0425.0025.0024.515,878
Nov 11, 202425.0025.0525.0025.0024.5110,928
Nov 8, 202424.9625.1024.9625.0324.547,396
Nov 7, 202424.9425.1424.9224.9824.499,334
Nov 6, 202424.9925.0924.8324.9424.4620,453
Nov 5, 202424.9025.0524.9025.0424.5511,251
Nov 4, 202424.9225.0524.9225.0024.5122,946
Nov 1, 202425.0025.0124.8725.0024.528,293
Oct 31, 202424.8524.9524.7624.9024.4214,182
Oct 30, 202424.9024.9024.7024.8024.3218,883
Oct 29, 2024 0.49 Dividend
Oct 29, 202425.1225.1224.9024.9024.4216,825
Oct 28, 202425.3525.4825.3525.3524.3814,110
Oct 25, 202425.2825.4625.2725.3224.3510,557
Oct 24, 202425.3625.4025.2925.2924.328,635
Oct 23, 202425.3125.3425.3025.3224.3510,113
Oct 22, 202425.2825.3625.2525.3524.374,247
Oct 21, 202425.2325.2725.2325.2424.2714,135
Oct 18, 202425.1925.4125.1925.2124.2430,416
Oct 17, 202425.4425.4825.1325.1324.1626,069
Oct 16, 202425.4025.4925.3525.4424.4612,976
Oct 15, 202425.3025.3825.3025.3324.369,783
Oct 14, 202425.3125.3525.2625.2924.316,791
Oct 11, 202425.2325.3025.2025.3024.3310,599
Oct 10, 202425.2025.2425.1725.2424.277,572
Oct 9, 202425.1725.1925.1525.1824.215,605
Oct 8, 202425.1125.1825.1125.1524.188,970
Oct 7, 202425.1025.2025.0925.1824.218,975
Oct 4, 202425.1525.1525.0825.1124.146,910
Oct 3, 202425.2525.3025.0825.0824.114,734
Oct 2, 202425.1625.2225.1125.2024.238,978
Oct 1, 202424.9925.1924.9925.1724.208,752
Sep 30, 202425.1425.2024.9024.9123.9550,651
Sep 27, 202425.1425.2025.1425.1824.213,818
Sep 26, 202425.2025.2025.1625.2024.235,326
Sep 25, 202425.0125.1924.8725.1524.184,927
Sep 24, 202425.0125.2025.0125.2024.237,860
Sep 23, 202425.1625.1825.0925.1524.183,892
Sep 20, 202425.1425.2425.1425.1824.218,188
Sep 19, 202425.1025.3025.0725.3024.334,619
Sep 18, 202425.0725.1025.0025.0924.128,627
Sep 17, 202425.0525.0825.0325.0424.078,922
Sep 16, 202425.0525.1325.0125.1324.165,896
Sep 13, 202424.8825.1224.8825.1124.1416,569
Sep 12, 202425.0025.0024.9925.0024.045,761
Sep 11, 202425.0025.0024.8524.9924.038,148
Sep 10, 202424.9824.9924.9724.9924.034,910
Sep 9, 202424.9024.9824.8724.9724.015,150
Sep 6, 202424.9024.9824.9024.9523.995,385
Sep 5, 202424.8724.8724.8124.8523.8911,925
Sep 4, 202424.8024.8724.7024.7523.806,514
Sep 3, 202424.7924.8724.6524.8023.8513,658
Aug 30, 202424.7524.7824.6524.6523.7012,477
Aug 29, 202424.6724.8024.6724.7423.794,460
Aug 28, 202424.7124.7424.7024.7023.754,987
Aug 27, 202424.8024.8124.7224.7223.772,577
Aug 26, 202424.7624.8324.7524.7923.845,796
Aug 23, 202424.7224.8224.7024.8223.862,688
Aug 22, 202424.6924.7024.5724.5723.622,916
Aug 21, 202424.6324.6624.5124.5623.6110,558
Aug 20, 202424.6924.7324.5424.6623.715,350
Aug 19, 202424.7524.7524.5224.6423.6913,297
Aug 16, 202424.6024.7524.5524.6523.7015,167
Aug 15, 202424.6024.7524.5424.6323.685,684
Aug 14, 202424.5024.6024.5024.6023.656,226
Aug 13, 202424.4024.5024.3524.4623.528,386
Aug 12, 202424.3524.4024.2024.3523.417,420
Aug 9, 202424.2424.4724.2124.4023.468,375
Aug 8, 202424.1624.3524.1424.3323.398,740
Aug 7, 202424.2824.4024.2024.3023.3611,394
Aug 6, 202424.0224.4223.9824.2423.3111,835
Aug 5, 202423.9524.2623.3023.9623.0425,508
Aug 2, 202424.1524.4024.1024.3923.4512,751
Aug 1, 202424.2124.3124.0024.2223.2922,070
Jul 31, 202424.5724.8023.9024.0723.1498,825
Jul 30, 202424.7524.9524.5424.6323.6812,178
Jul 29, 2024 0.49 Dividend
Jul 29, 202425.0025.1324.6924.7523.8039,093
Jul 26, 202425.3525.4525.3425.4223.9727,465
Jul 25, 202425.3025.3925.1925.3423.8922,451
Jul 24, 202425.2625.3025.2025.2323.7916,915
Jul 23, 202425.2925.2925.1025.2123.7714,047
Jul 22, 202425.2125.2325.1725.1923.759,709
Jul 19, 202425.2525.2825.2125.2623.825,689
Jul 18, 202425.2125.2225.1925.2023.767,450
Jul 17, 202425.1525.2825.1525.1523.7115,187
Jul 16, 202425.0925.1825.0025.1323.697,382
Jul 15, 202425.0025.1425.0025.0823.6410,867
Jul 12, 202425.0125.0925.0025.0423.614,138
Jul 11, 202425.0625.0824.9325.0023.5713,159
Jul 10, 202424.9725.0924.8724.9723.545,277
Jul 9, 202424.8925.0724.8224.9923.5612,939
Jul 8, 202425.0025.0024.8024.9123.488,986
Jul 5, 202424.7525.0024.7524.9023.485,551
Jul 3, 202424.9724.9824.8024.8023.386,334
Jul 2, 202424.7024.9924.7024.8223.409,298
Jul 1, 202424.6924.8924.6924.8723.455,598
Jun 28, 202424.9224.9224.6424.6423.2312,024
Jun 27, 202424.9724.9724.9324.9423.512,456
Jun 26, 202424.9124.9724.9024.9223.503,423
Jun 25, 202424.9824.9824.8324.9023.483,332
Jun 24, 202424.8124.9624.8124.9423.527,656
Jun 21, 202424.9324.9824.9024.9123.496,331
Jun 20, 202424.7624.9424.7624.9423.5210,544
Jun 18, 202424.9024.9724.8324.8423.4220,504
Jun 17, 202424.6524.7724.6324.7523.3424,576
Jun 14, 202424.7824.7824.6324.6323.224,614
Jun 13, 202424.8024.8324.6624.7023.2910,994
Jun 12, 202424.8324.9324.8324.8323.4113,381
Jun 11, 202424.9124.9124.8124.8623.4412,983
Jun 10, 202424.8524.9424.7724.9223.5014,159
Jun 7, 202424.7724.9024.7724.8523.438,626
Jun 6, 202424.8824.9524.7224.9023.4824,593
Jun 5, 202424.8024.9524.4124.9523.5333,681
Jun 4, 202424.8124.9324.8024.8023.3817,608
Jun 3, 202424.8924.9824.6524.8423.4237,739
May 31, 202424.3925.1224.0824.9923.5682,684
May 30, 202424.0624.1524.0624.0722.7010,955
May 29, 202424.0824.1624.0824.0822.714,967
May 28, 202424.1924.1924.0824.1422.7613,059
May 24, 202424.2024.3424.1124.1222.747,571
May 23, 202424.3524.3524.0424.0422.6711,459
May 22, 202424.4524.4524.3224.4223.0312,973
May 21, 202424.4624.4724.3124.4523.059,802
May 20, 202424.4624.4724.4024.4723.076,722
May 17, 202424.4724.4924.3824.4623.066,530
May 16, 202424.2824.5024.2824.4923.095,771
May 15, 202424.2824.4224.2824.2822.8919,826
May 14, 202424.1524.2824.1524.2022.824,185
May 13, 202424.1424.2624.1424.1522.778,761
May 10, 202424.0524.2024.0524.1422.768,079
May 9, 202424.0224.1324.0224.1022.723,102
May 8, 202424.0724.2124.0224.0622.6811,563
May 7, 202424.3024.4223.8524.1022.7329,802
May 6, 202424.4524.4524.2024.2522.8714,416
May 3, 202424.3624.3624.2824.3322.942,460
May 2, 202424.3224.3224.1524.1522.771,397
May 1, 202424.4924.4924.1924.3222.936,706
Apr 30, 202424.1524.2924.0024.2922.9016,785
Apr 29, 202424.0524.1924.0524.1322.7513,961
Apr 26, 2024 0.49 Dividend
Apr 26, 202424.2024.2924.0624.1322.7515,451
Apr 25, 202424.6224.6224.4024.5822.719,053
Apr 24, 202424.4724.6124.4724.5222.664,323
Apr 23, 202424.6424.7824.6424.7022.8213,895
Apr 22, 202424.7924.7924.5024.5122.655,547
Apr 19, 202424.6024.7524.3024.7522.8747,906
Apr 18, 202424.4824.5824.3324.5822.7122,472
Apr 17, 202424.6424.7424.4724.4822.628,731
Apr 16, 202424.4524.6224.4024.6222.7520,282
Apr 15, 202424.5024.6024.1324.5022.6427,442
Apr 12, 202424.4524.5824.3424.5822.7118,046
Apr 11, 202424.3624.5524.3524.5522.6818,474
Apr 10, 202424.2024.5024.2024.4922.63107,339
Apr 9, 202424.4824.4823.9024.3922.5474,584
Apr 8, 202424.4124.5424.4124.4822.6255,380
Apr 5, 202424.4524.5424.3524.3722.5216,583
Apr 4, 202424.4524.4524.3424.3822.5213,274
Apr 3, 202424.4324.4524.3224.3222.477,560
Apr 2, 202424.3024.4524.3024.3322.487,857
Apr 1, 202424.2224.4624.2224.3722.525,462
Mar 28, 202424.2824.4124.2424.3522.506,981
Mar 27, 202424.3724.4524.2024.4022.557,698
Mar 26, 202424.5224.5224.4024.4522.595,112
Mar 25, 202424.4624.5524.4124.5422.689,831
Mar 22, 202424.5924.6424.5324.5522.689,998
Mar 21, 202424.5024.6024.3524.5922.7219,994
Mar 20, 202424.3624.5024.3524.5022.6414,961
Mar 19, 202424.3124.4724.2024.3522.508,648
Mar 18, 202424.2824.3424.1724.3422.4917,130
Mar 15, 202424.2924.3024.1024.2222.3813,792
Mar 14, 202424.0524.3024.0524.1722.3412,448
Mar 13, 202424.1024.2024.0524.0922.2618,051
Mar 12, 202424.1524.2924.0024.0022.1817,570
Mar 11, 202424.3024.3024.0924.2022.3612,525
Mar 8, 202424.1024.2524.1024.2522.4110,756
Mar 7, 202424.2024.2024.0124.1022.2712,297
Mar 6, 202424.1924.3724.1124.1122.2811,111
Mar 5, 202424.2024.2624.1524.2022.3615,879
Mar 4, 202424.2924.2924.0624.2022.3612,133
Mar 1, 202424.1724.2924.1524.1622.327,640
Feb 29, 202424.2224.3724.1624.3722.5210,442
Feb 28, 202424.2424.3024.1524.2022.368,594
Feb 27, 202424.2024.2524.1524.2122.376,268
Feb 26, 202424.2524.2524.0024.2422.408,742

Related Tickers

TEAF Ecofin Sustainable and Social Impact Term Fund
11.97
-0.83%
 
FPF First Trust Intermediate Duration Preferred & Income Fund
18.78
0.00%
 
CCD Calamos Dynamic Convertible and Income Fund
23.70
-1.41%
 
FAX Abrdn Asia-Pacific Income Fund Inc
15.72
+0.06%
 
PX P10, Inc.
12.68
-1.86%
 
APAM Artisan Partners Asset Management Inc.
42.07
-0.33%
 
CSQ Calamos Strategic Total Return Fund
17.79
-1.06%
 
BSTZ BlackRock Science and Technology Term Trust
20.55
-2.24%
 
JPC Nuveen Preferred & Income Opportunities Fund
7.99
-0.13%
 
GLAD Gladstone Capital Corporation
28.34
-1.56%