-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
-0.40% -
6 MONTH PERFORMANCE
+2.28% -
YEAR-TO-DATE PERFORMANCE
+3.93% -
1 YEAR PERFORMANCE
+6.54%
Atlas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 758 | |
| 11/21/2024 | $24.91 | $25.05 (0.56%) | $25.05 | $24.91 | 1,032 | |
| 11/20/2024 | $24.95 | $24.91 (-0.16%) | $25.09 | $24.91 | 2,600 | |
| 11/19/2024 | $25.00 | $25.05 (0.2%) | $25.05 | $25.00 | 1,209 | |
| 11/18/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 1,400 | |
| 11/15/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | |
| 11/14/2024 | $25.18 | $25.00 (-0.71%) | $25.18 | $24.90 | 6,332 | |
| 11/13/2024 | $25.24 | $25.14 (-0.4%) | $25.24 | $25.06 | 1,030 | |
| 11/12/2024 | $25.26 | $25.23 (-0.12%) | $25.26 | $25.16 | 600 | |
| 11/11/2024 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 647 | |
| 11/08/2024 | $25.12 | $25.12 (0%) | $25.23 | $25.09 | 2,932 | |
| 11/07/2024 | $25.05 | $25.14 (0.36%) | $25.14 | $25.05 | 502 | |
| 11/06/2024 | $25.00 | $25.04 (0.16%) | $25.05 | $25.00 | 2,100 | |
| 11/05/2024 | $25.03 | $25.01 (-0.08%) | $25.03 | $25.01 | 3,800 | |
| 11/04/2024 | $25.02 | $25.17 (0.6%) | $25.17 | $25.02 | 2,843 | |
| 11/01/2024 | $25.16 | $25.01 (-0.6%) | $25.17 | $25.01 | 922 | |
| 10/31/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 0 | |
| 10/30/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 102 | |
| 10/29/2024 | $25.05 | $25.06 (0.04%) | $25.10 | $25.05 | 2,900 | |
| 10/28/2024 | $25.04 | $24.98 (-0.24%) | $25.04 | $24.98 | 4,811 | |
| 10/25/2024 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 835 | |
| 10/24/2024 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 600 | |
| 10/23/2024 | $24.94 | $24.92 (-0.08%) | $24.98 | $24.85 | 2,300 | |
| 10/22/2024 | $25.12 | $24.95 (-0.68%) | $25.12 | $24.95 | 3,901 | |
| 10/21/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | |
| 10/18/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1,200 | |
| 10/17/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | |
| 10/16/2024 | $25.06 | $25.00 (-0.24%) | $25.12 | $25.00 | 2,200 | |
| 10/15/2024 | $24.99 | $25.09 (0.4%) | $25.09 | $24.95 | 3,700 | |
| 10/14/2024 | $25.16 | $25.25 (0.36%) | $25.30 | $25.16 | 2,000 | |
| 10/11/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 0 | |
| 10/10/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 826 | |
| 10/09/2024 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 529 | |
| 10/08/2024 | $25.20 | $25.18 (-0.08%) | $25.20 | $25.15 | 2,609 | |
| 10/07/2024 | $25.33 | $25.32 (-0.04%) | $25.45 | $25.20 | 2,022 | |
| 10/04/2024 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 220 | |
| 10/03/2024 | $25.22 | $25.25 (0.12%) | $25.35 | $25.22 | 1,522 | |
| 10/02/2024 | $25.22 | $25.23 (0.04%) | $25.34 | $25.22 | 2,000 | |
| 10/01/2024 | $25.20 | $25.28 (0.32%) | $25.30 | $25.20 | 2,270 | |
| 09/30/2024 | $25.21 | $25.27 (0.24%) | $25.27 | $25.21 | 400 | |
| 09/27/2024 | $25.45 | $25.34 (-0.43%) | $25.45 | $25.25 | 1,910 | |
| 09/26/2024 | $25.07 | $25.12 (0.2%) | $25.29 | $25.07 | 2,214 | |
| 09/25/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 0 | |
| 09/24/2024 | $25.15 | $25.32 (0.68%) | $25.40 | $25.15 | 2,400 | |
| 09/23/2024 | $25.24 | $25.15 (-0.36%) | $25.24 | $25.03 | 2,321 | |
| 09/20/2024 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.15 | 1,202 | |
| 09/19/2024 | $25.21 | $25.25 (0.16%) | $25.25 | $25.21 | 703 | |
| 09/18/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 200 | |
| 09/17/2024 | $25.14 | $25.23 (0.36%) | $25.23 | $25.07 | 3,200 | |
| 09/16/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 235 | |
| 09/13/2024 | $25.18 | $25.14 (-0.16%) | $25.18 | $25.14 | 1,300 | |
| 09/12/2024 | $25.14 | $25.14 (0%) | $25.20 | $25.12 | 1,514 | |
| 09/11/2024 | $25.25 | $25.12 (-0.51%) | $25.25 | $25.12 | 2,217 | |
| 09/10/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 0 | |
| 09/09/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 443 | |
| 09/06/2024 | $25.20 | $25.29 (0.36%) | $25.30 | $25.20 | 1,400 | |
| 09/05/2024 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 0 | |
| 09/04/2024 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.18 | 3,400 | |
| 09/03/2024 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.10 | 1,602 | |
| 08/30/2024 | $25.10 | $25.12 (0.08%) | $25.12 | $25.10 | 1,718 | |
| 08/29/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 0 | |
| 08/28/2024 | $25.18 | $25.21 (0.12%) | $25.21 | $25.10 | 1,639 | |
| 08/27/2024 | $25.18 | $25.19 (0.04%) | $25.30 | $25.06 | 2,146 | |
| 08/26/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 349 |