Singapore markets close in 2 hours 46 minutes

Atlas Corp. (ATCO-PH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.06-0.05 (-0.20%)
At close: 03:57PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202424.0724.2124.0224.0624.0611,563
07 May 202424.3024.4223.8524.1024.1029,802
06 May 202424.4524.4524.2024.2524.2514,416
03 May 202424.3624.3624.2824.3324.332,460
02 May 202424.3224.3224.1524.1524.151,397
01 May 202424.4924.4924.1924.3224.326,706
30 Apr 202424.1524.2924.0024.2924.2916,785
29 Apr 202424.0524.1924.0524.1324.1313,961
26 Apr 202424.2024.2924.0624.1324.1315,451
26 Apr 20240.492188 Dividend
25 Apr 202424.6224.6224.4024.5824.099,053
24 Apr 202424.4724.6124.4724.5224.034,323
23 Apr 202424.6424.7824.6424.7024.2113,895
22 Apr 202424.7924.7924.5024.5124.025,547
19 Apr 202424.6024.7524.3024.7524.2547,906
18 Apr 202424.4824.5824.3324.5824.0922,472
17 Apr 202424.6424.7424.4724.4823.998,731
16 Apr 202424.4524.6224.4024.6224.1320,282
15 Apr 202424.5024.6024.1324.5024.0127,442
12 Apr 202424.4524.5824.3424.5824.0918,046
11 Apr 202424.3624.5524.3524.5524.0618,474
10 Apr 202424.2024.5024.2024.4924.00107,339
09 Apr 202424.4824.4823.9024.3923.9074,584
08 Apr 202424.4124.5424.4124.4823.9955,380
05 Apr 202424.4524.5424.3524.3723.8816,583
04 Apr 202424.4524.4524.3424.3823.8913,274
03 Apr 202424.4324.4524.3224.3223.837,560
02 Apr 202424.3024.4524.3024.3323.847,857
01 Apr 202424.2224.4624.2224.3723.885,462
28 Mar 202424.2824.4124.2424.3523.866,981
27 Mar 202424.3724.4524.2024.4023.917,698
26 Mar 202424.5224.5224.4024.4523.965,112
25 Mar 202424.4624.5524.4124.5424.059,831
22 Mar 202424.5924.6424.5324.5524.069,998
21 Mar 202424.5024.6024.3524.5924.1019,994
20 Mar 202424.3624.5024.3524.5024.0114,961
19 Mar 202424.3124.4724.2024.3523.868,648
18 Mar 202424.2824.3424.1724.3423.8517,130
15 Mar 202424.2924.3024.1024.2223.7413,792
14 Mar 202424.0524.3024.0524.1723.6912,448
13 Mar 202424.1024.2024.0524.0923.6118,051
12 Mar 202424.1524.2924.0024.0023.5217,570
11 Mar 202424.3024.3024.0924.2023.7212,525
08 Mar 202424.1024.2524.1024.2523.7610,756
07 Mar 202424.2024.2024.0124.1023.6212,297
06 Mar 202424.1924.3724.1124.1123.6311,111
05 Mar 202424.2024.2624.1524.2023.7215,879
04 Mar 202424.2924.2924.0624.2023.7212,133
01 Mar 202424.1724.2924.1524.1623.687,640
29 Feb 202424.2224.3724.1624.3723.8810,442
28 Feb 202424.2424.3024.1524.2023.728,594
27 Feb 202424.2024.2524.1524.2123.736,268
26 Feb 202424.2524.2524.0024.2423.758,742
23 Feb 202424.0024.2524.0024.1923.7111,203
22 Feb 202424.0324.0923.9324.0923.6114,605
21 Feb 202424.2524.3024.0124.0123.538,629
20 Feb 202424.0324.2924.0324.2923.805,918
16 Feb 202424.1024.1023.9724.0123.534,333
15 Feb 202424.1424.3024.0524.1023.628,688
14 Feb 202423.8524.2823.8224.0123.5312,029
13 Feb 202423.9024.0023.8223.8223.349,752
12 Feb 202424.0024.0023.8524.0023.5217,425
09 Feb 202423.9524.0023.8324.0023.5210,285
08 Feb 202423.9124.0923.8223.9023.4211,512
07 Feb 202423.9824.0923.9424.0023.524,257
06 Feb 202423.9923.9923.9223.9823.506,251
05 Feb 202424.0024.0523.9523.9923.513,730
02 Feb 202424.1824.1823.8823.9823.505,699
01 Feb 202424.3024.3023.7023.9423.4624,581
31 Jan 202424.1224.3024.0224.2523.7653,572
30 Jan 202424.0224.3024.0224.0823.6017,644
29 Jan 202424.3524.3524.0624.0823.5919,297
26 Jan 202424.0024.5124.0024.3523.8614,752
26 Jan 20240.492188 Dividend
25 Jan 202424.7524.8624.6824.8523.879,855
24 Jan 202424.8024.8024.6624.7523.777,837
23 Jan 202424.6524.6924.6324.6323.666,137
22 Jan 202424.6024.6824.5524.6523.6822,435
19 Jan 202424.7024.9024.6524.6823.7123,471
18 Jan 202424.6324.9124.4524.6423.6716,146
17 Jan 202424.6524.9224.4124.6323.6617,935
16 Jan 202424.5024.6024.3824.5923.626,521
12 Jan 202424.5024.6924.4724.6223.6519,045
11 Jan 202424.4624.4624.2824.3323.376,445
10 Jan 202423.9624.4723.9624.3023.3424,875
09 Jan 202423.7524.1023.7523.9623.0224,035
08 Jan 202423.5823.7923.5023.7922.8519,146
05 Jan 202423.7323.7423.4423.4422.5220,750
04 Jan 202423.5123.7523.5123.7322.7920,937
03 Jan 202423.5723.6023.3623.6022.676,233
02 Jan 202423.2523.5023.2523.5022.579,034
29 Dec 202323.5723.6023.2523.2522.3318,487
28 Dec 202323.4323.5023.4023.5022.577,781
27 Dec 202323.4223.5023.2523.3822.469,908
26 Dec 202323.2923.3323.2823.3022.3810,550
22 Dec 202323.2623.3623.2023.2822.378,603
21 Dec 202323.2023.3623.2023.2222.308,233
20 Dec 202323.1523.3523.1523.3122.4010,548
19 Dec 202323.2023.4023.2023.2022.2911,885
18 Dec 202323.1023.2023.1023.1722.2610,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...