5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+0.04%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+6.19%
Atlas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.15 | $25.23 (0.32%) | $25.25 | $25.11 | 4,176 | |
| 01/13/2025 | $25.15 | $25.15 (0%) | $25.25 | $25.05 | 6,825 | |
| 01/10/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 200 | |
| 01/08/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 300 | |
| 01/07/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | |
| 01/06/2025 | $25.19 | $25.20 (0.04%) | $25.20 | $25.15 | 2,047 | |
| 01/03/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 200 | |
| 01/02/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.15 | 1,100 | |
| 12/31/2024 | $25.09 | $25.19 (0.4%) | $25.19 | $25.09 | 1,500 | |
| 12/30/2024 | $25.09 | $25.01 (-0.32%) | $25.16 | $25.01 | 2,108 | |
| 12/27/2024 | $25.03 | $25.11 (0.32%) | $25.19 | $25.03 | 2,000 | |
| 12/26/2024 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 0 | |
| 12/24/2024 | $25.04 | $25.09 (0.2%) | $25.09 | $25.00 | 1,000 | |
| 12/23/2024 | $25.15 | $25.09 (-0.24%) | $25.15 | $25.09 | 1,600 | |
| 12/20/2024 | $25.10 | $25.10 (0%) | $25.17 | $25.10 | 932 | |
| 12/19/2024 | $25.18 | $25.13 (-0.2%) | $25.19 | $25.13 | 508 | |
| 12/18/2024 | $25.13 | $25.15 (0.08%) | $25.15 | $25.13 | 300 | |
| 12/17/2024 | $25.18 | $25.12 (-0.24%) | $25.19 | $25.12 | 2,000 | |
| 12/16/2024 | $25.14 | $25.12 (-0.08%) | $25.14 | $25.12 | 811 | |
| 12/13/2024 | $25.18 | $25.10 (-0.32%) | $25.18 | $25.10 | 340 | |
| 12/12/2024 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.08 | 2,130 | |
| 12/11/2024 | $25.09 | $25.07 (-0.08%) | $25.09 | $25.07 | 500 | |
| 12/10/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 0 | |
| 12/09/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 0 | |
| 12/06/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 0 | |
| 12/05/2024 | $25.15 | $25.16 (0.04%) | $25.18 | $25.15 | 2,600 | |
| 12/04/2024 | $25.05 | $25.04 (-0.04%) | $25.05 | $25.04 | 503 | |
| 12/03/2024 | $25.08 | $25.08 (0%) | $25.13 | $25.03 | 4,200 | |
| 12/02/2024 | $25.08 | $25.10 (0.08%) | $25.10 | $25.08 | 2,016 | |
| 11/29/2024 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 0 | |
| 11/27/2024 | $25.04 | $25.08 (0.16%) | $25.10 | $25.01 | 4,600 | |
| 11/26/2024 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 0 | |
| 11/25/2024 | $25.01 | $25.04 (0.12%) | $25.04 | $25.01 | 700 | |
| 11/22/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 800 | |
| 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 |