Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,201.11 +13.44 (+0.26%) Dow
39,228.76 +172.37 (+0.44%) Nasdaq
16,330.43 +27.67 (+0.17%) Bitcoin USD
62,069.30 -164.59 (-0.26%) CMC Crypto 200
1,337.05 +36.96 (+2.84%)
Atlas Corp. (ATCOL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 24.05 | 24.06 | 24.06 | 24.06 | 24.06 | 7,385 |
| 07 May 2024 | 24.20 | 24.20 | 24.02 | 24.05 | 24.05 | 3,700 |
| 06 May 2024 | 24.10 | 24.19 | 24.10 | 24.19 | 24.19 | 1,500 |
| 03 May 2024 | 24.14 | 24.20 | 24.01 | 24.10 | 24.10 | 1,700 |
| 02 May 2024 | 24.00 | 24.20 | 24.00 | 24.08 | 24.08 | 1,000 |
| 01 May 2024 | 24.07 | 24.08 | 23.97 | 24.01 | 24.01 | 13,900 |
| 30 Apr 2024 | 24.09 | 24.10 | 23.92 | 24.01 | 24.01 | 2,000 |
| 29 Apr 2024 | 23.97 | 24.00 | 23.97 | 24.00 | 24.00 | 1,700 |
| 26 Apr 2024 | 24.01 | 24.20 | 23.95 | 24.20 | 24.20 | 700 |
| 25 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1,400 |
| 24 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| 23 Apr 2024 | 24.03 | 24.20 | 24.03 | 24.05 | 24.05 | 3,100 |
| 22 Apr 2024 | 24.10 | 24.23 | 24.02 | 24.05 | 24.05 | 3,700 |
| 19 Apr 2024 | 24.20 | 24.22 | 23.96 | 24.22 | 24.22 | 2,500 |
| 18 Apr 2024 | 24.24 | 24.24 | 24.23 | 24.23 | 24.23 | 800 |
| 17 Apr 2024 | 24.18 | 24.27 | 24.00 | 24.01 | 24.01 | 10,500 |
| 16 Apr 2024 | 24.10 | 24.18 | 24.10 | 24.12 | 24.12 | 1,100 |
| 15 Apr 2024 | 24.48 | 24.48 | 24.30 | 24.31 | 24.31 | 1,700 |
| 12 Apr 2024 | 24.39 | 24.47 | 24.39 | 24.47 | 24.47 | 700 |
| 11 Apr 2024 | 24.30 | 24.42 | 24.28 | 24.28 | 24.28 | 1,200 |
| 10 Apr 2024 | 24.55 | 24.75 | 24.55 | 24.75 | 24.75 | 700 |
| 09 Apr 2024 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | 1,700 |
| 08 Apr 2024 | 24.56 | 24.74 | 24.56 | 24.74 | 24.74 | 1,400 |
| 05 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 04 Apr 2024 | 24.61 | 24.80 | 24.61 | 24.80 | 24.80 | 1,600 |
| 03 Apr 2024 | 24.69 | 24.69 | 24.61 | 24.61 | 24.61 | 500 |
| 02 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 700 |
| 01 Apr 2024 | 24.55 | 24.66 | 24.38 | 24.40 | 24.40 | 4,400 |
| 28 Mar 2024 | 24.55 | 24.64 | 24.55 | 24.57 | 24.57 | 1,200 |
| 27 Mar 2024 | 24.56 | 24.56 | 24.37 | 24.37 | 24.37 | 2,000 |
| 26 Mar 2024 | 24.44 | 24.49 | 24.33 | 24.36 | 24.36 | 1,500 |
| 25 Mar 2024 | 24.44 | 24.55 | 24.25 | 24.50 | 24.50 | 6,100 |
| 22 Mar 2024 | 24.67 | 24.67 | 24.43 | 24.43 | 24.43 | 2,000 |
| 21 Mar 2024 | 24.56 | 24.58 | 24.52 | 24.58 | 24.58 | 700 |
| 20 Mar 2024 | 24.40 | 24.51 | 24.40 | 24.40 | 24.40 | 900 |
| 19 Mar 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | 600 |
| 18 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 300 |
| 15 Mar 2024 | 24.40 | 24.40 | 24.33 | 24.33 | 24.33 | 1,200 |
| 14 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 300 |
| 13 Mar 2024 | 24.42 | 24.42 | 24.30 | 24.39 | 24.39 | 2,100 |
| 12 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2,000 |
| 11 Mar 2024 | 24.38 | 24.40 | 24.37 | 24.37 | 24.37 | 1,500 |
| 08 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 400 |
| 07 Mar 2024 | 24.45 | 24.45 | 24.43 | 24.43 | 24.43 | 300 |
| 06 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 700 |
| 05 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 800 |
| 04 Mar 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 200 |
| 01 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 500 |
| 29 Feb 2024 | 24.37 | 24.45 | 24.27 | 24.33 | 24.33 | 5,300 |
| 28 Feb 2024 | 24.36 | 24.36 | 24.32 | 24.32 | 24.32 | 600 |
| 27 Feb 2024 | 24.43 | 24.43 | 24.27 | 24.27 | 24.27 | 1,000 |
| 26 Feb 2024 | 24.38 | 24.41 | 24.26 | 24.26 | 24.26 | 2,400 |
| 23 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 200 |
| 22 Feb 2024 | 24.26 | 24.37 | 24.21 | 24.37 | 24.37 | 2,800 |
| 21 Feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 900 |
| 20 Feb 2024 | 24.25 | 24.28 | 24.20 | 24.20 | 24.20 | 1,100 |
| 16 Feb 2024 | 24.16 | 24.25 | 24.15 | 24.25 | 24.25 | 2,800 |
| 15 Feb 2024 | 24.17 | 24.18 | 24.15 | 24.15 | 24.15 | 2,400 |
| 14 Feb 2024 | 24.21 | 24.21 | 24.17 | 24.17 | 24.17 | 1,000 |
| 13 Feb 2024 | 24.23 | 24.23 | 24.15 | 24.15 | 24.15 | 600 |
| 12 Feb 2024 | 24.24 | 24.24 | 24.22 | 24.22 | 24.22 | 1,100 |
| 09 Feb 2024 | 24.19 | 24.19 | 24.11 | 24.18 | 24.18 | 2,400 |
| 08 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 900 |
| 07 Feb 2024 | 24.15 | 24.18 | 24.15 | 24.18 | 24.18 | 900 |
| 06 Feb 2024 | 24.10 | 24.19 | 24.10 | 24.19 | 24.19 | 1,600 |
| 05 Feb 2024 | 24.16 | 24.19 | 24.16 | 24.19 | 24.19 | 1,500 |
| 02 Feb 2024 | 24.15 | 24.15 | 24.06 | 24.11 | 24.11 | 1,900 |
| 01 Feb 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 2,800 |
| 31 Jan 2024 | 24.19 | 24.19 | 24.00 | 24.00 | 24.00 | 4,300 |
| 30 Jan 2024 | 24.00 | 24.11 | 24.00 | 24.11 | 24.11 | 400 |
| 29 Jan 2024 | 24.08 | 24.08 | 24.00 | 24.00 | 24.00 | 4,900 |
| 26 Jan 2024 | 24.06 | 24.08 | 24.05 | 24.06 | 24.06 | 1,400 |
| 25 Jan 2024 | 23.88 | 24.00 | 23.85 | 24.00 | 24.00 | 5,100 |
| 24 Jan 2024 | 23.82 | 23.88 | 23.80 | 23.88 | 23.88 | 1,000 |
| 23 Jan 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 600 |
| 22 Jan 2024 | 23.83 | 23.87 | 23.80 | 23.80 | 23.80 | 1,500 |
| 19 Jan 2024 | 23.75 | 23.75 | 23.66 | 23.75 | 23.75 | 10,200 |
| 18 Jan 2024 | 23.89 | 23.90 | 23.70 | 23.81 | 23.81 | 3,100 |
| 17 Jan 2024 | 23.80 | 23.80 | 23.65 | 23.78 | 23.78 | 6,500 |
| 16 Jan 2024 | 23.77 | 24.10 | 23.75 | 23.91 | 23.91 | 8,300 |
| 12 Jan 2024 | 23.97 | 24.00 | 23.76 | 23.76 | 23.76 | 5,700 |
| 11 Jan 2024 | 24.02 | 24.14 | 23.74 | 24.10 | 24.10 | 4,900 |
| 10 Jan 2024 | 24.41 | 24.47 | 24.20 | 24.37 | 24.37 | 3,700 |
| 09 Jan 2024 | 24.28 | 24.41 | 24.15 | 24.41 | 24.41 | 2,500 |
| 08 Jan 2024 | 24.33 | 24.33 | 24.11 | 24.11 | 24.11 | 1,700 |
| 05 Jan 2024 | 24.42 | 24.47 | 24.07 | 24.47 | 24.47 | 2,200 |
| 04 Jan 2024 | 24.03 | 24.32 | 24.01 | 24.32 | 24.32 | 1,900 |
| 03 Jan 2024 | 24.14 | 24.30 | 24.14 | 24.25 | 24.25 | 2,600 |
| 02 Jan 2024 | 24.19 | 24.20 | 24.02 | 24.20 | 24.20 | 1,700 |
| 29 Dec 2023 | 23.87 | 24.20 | 23.86 | 24.15 | 24.15 | 2,500 |
| 28 Dec 2023 | 24.14 | 24.15 | 23.77 | 23.91 | 23.91 | 7,400 |
| 27 Dec 2023 | 23.92 | 24.08 | 23.77 | 24.08 | 24.08 | 3,600 |
| 26 Dec 2023 | 24.10 | 24.15 | 23.93 | 23.93 | 23.93 | 4,800 |
| 22 Dec 2023 | 24.20 | 24.20 | 23.90 | 23.91 | 23.91 | 5,600 |
| 21 Dec 2023 | 23.88 | 24.20 | 23.86 | 24.20 | 24.20 | 2,200 |
| 20 Dec 2023 | 24.06 | 24.16 | 23.97 | 24.16 | 24.16 | 1,100 |
| 19 Dec 2023 | 23.89 | 24.17 | 23.86 | 24.12 | 24.12 | 2,700 |
| 18 Dec 2023 | 24.20 | 24.20 | 23.85 | 23.85 | 23.85 | 2,600 |
| 15 Dec 2023 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | 1,400 |
| 14 Dec 2023 | 23.90 | 23.90 | 23.65 | 23.80 | 23.80 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.