5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
+2.24%
Atlas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $24.74 | $24.64 (-0.4%) | $24.75 | $24.64 | 2.61 K | $5.54 B |
| 05/01/2025 | $24.50 | $24.47 (-0.12%) | $24.50 | $24.41 | 1.30 K | $5.50 B |
| 04/30/2025 | $24.52 | $24.30 (-0.9%) | $24.54 | $24.30 | 4.20 K | $5.46 B |
| 04/29/2025 | $24.35 | $24.56 (0.86%) | $24.56 | $24.35 | 600 | $5.52 B |
| 04/28/2025 | $24.54 | $24.54 (0%) | $24.58 | $24.54 | 1.04 K | $5.52 B |
| 04/25/2025 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 231 | $5.54 B |
| 04/24/2025 | $24.59 | $24.80 (0.85%) | $24.80 | $24.57 | 900 | $5.58 B |
| 04/23/2025 | $24.39 | $24.58 (0.78%) | $24.73 | $24.17 | 2.60 K | $5.53 B |
| 04/22/2025 | $24.01 | $24.15 (0.58%) | $24.38 | $24.01 | 6.70 K | $5.43 B |
| 04/21/2025 | $24.50 | $24.11 (-1.59%) | $24.58 | $24.10 | 6.70 K | $5.42 B |
| 04/17/2025 | $24.07 | $24.15 (0.33%) | $24.33 | $24.06 | 3.10 K | $5.43 B |
| 04/16/2025 | $24.33 | $24.00 (-1.36%) | $24.33 | $24.00 | 1.50 K | $5.40 B |
| 04/15/2025 | $24.64 | $24.33 (-1.26%) | $24.64 | $24.33 | 2.70 K | $5.47 B |
| 04/14/2025 | $24.25 | $24.44 (0.78%) | $24.44 | $24.25 | 1.90 K | $5.50 B |
| 04/11/2025 | $24.51 | $24.23 (-1.14%) | $24.51 | $22.45 | 2.60 K | $5.45 B |
| 04/10/2025 | $24.33 | $24.33 (0%) | $24.33 | $24.33 | 0 | $5.47 B |
| 04/09/2025 | $24.36 | $24.33 (-0.12%) | $24.36 | $24.33 | 1.04 K | $5.47 B |
| 04/08/2025 | $24.36 | $24.36 (0%) | $24.81 | $24.36 | 1.80 K | $5.48 B |
| 04/07/2025 | $24.58 | $24.36 (-0.9%) | $24.77 | $24.36 | 10.72 K | $5.48 B |
| 04/04/2025 | $25.05 | $24.80 (-1%) | $25.11 | $24.80 | 3.80 K | $5.58 B |
| 04/03/2025 | $25.08 | $25.11 (0.12%) | $25.11 | $25.08 | 1.10 K | $5.65 B |
| 04/02/2025 | $25.07 | $25.13 (0.24%) | $25.22 | $25.07 | 5.00 K | $5.65 B |
| 04/01/2025 | $25.05 | $25.11 (0.24%) | $25.17 | $25.05 | 2.60 K | $5.65 B |
| 03/31/2025 | $25.16 | $25.09 (-0.28%) | $25.19 | $25.09 | 703 | $5.64 B |
| 03/28/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 0 | $5.67 B |
| 03/27/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 437 | $5.67 B |
| 03/26/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 500 | $5.65 B |
| 03/25/2025 | $25.26 | $25.15 (-0.44%) | $25.26 | $25.15 | 600 | $5.65 B |
| 03/24/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 0 | $5.64 B |
| 03/21/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 0 | $5.64 B |
| 03/20/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 200 | $5.64 B |
| 03/19/2025 | $25.07 | $25.05 (-0.08%) | $25.12 | $25.05 | 911 | $5.63 B |
| 03/18/2025 | $25.06 | $25.07 (0.04%) | $25.07 | $25.06 | 425 | $5.64 B |
| 03/17/2025 | $25.15 | $25.09 (-0.24%) | $25.15 | $25.09 | 1.20 K | $5.64 B |
| 03/14/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 500 | $5.65 B |
| 03/13/2025 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 200 | $5.64 B |
| 03/12/2025 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.04 | 5.90 K | $5.63 B |
| 03/11/2025 | $25.01 | $25.27 (1.04%) | $25.27 | $25.01 | 900 | $5.68 B |
| 03/10/2025 | $25.05 | $25.01 (-0.16%) | $25.05 | $25.01 | 1.10 K | $5.62 B |
| 03/07/2025 | $25.21 | $25.12 (-0.36%) | $25.21 | $25.12 | 400 | $5.65 B |
| 03/06/2025 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.15 | 800 | $5.65 B |
| 03/05/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 220 | $5.64 B |
| 03/04/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 400 | $5.65 B |
| 03/03/2025 | $25.12 | $25.08 (-0.16%) | $25.12 | $25.08 | 1.50 K | $5.64 B |
| 02/28/2025 | $25.33 | $25.04 (-1.14%) | $25.33 | $25.04 | 4.60 K | $5.63 B |
| 02/27/2025 | $25.09 | $25.10 (0.04%) | $25.10 | $25.09 | 500 | $5.64 B |
| 02/26/2025 | $25.17 | $25.04 (-0.52%) | $25.17 | $25.04 | 3.72 K | $5.63 B |
| 02/25/2025 | $25.25 | $25.23 (-0.08%) | $25.32 | $25.22 | 1.60 K | $5.67 B |
| 02/24/2025 | $25.27 | $25.20 (-0.28%) | $25.27 | $25.20 | 400 | $5.67 B |
| 02/21/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 400 | $5.66 B |
| 02/20/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 0 | $5.67 B |
| 02/19/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 0 | $5.67 B |
| 02/18/2025 | $25.25 | $25.21 (-0.16%) | $25.25 | $25.21 | 700 | $5.67 B |
| 02/14/2025 | $25.20 | $25.25 (0.2%) | $25.25 | $25.20 | 2.20 K | $5.68 B |
| 02/13/2025 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 900 | $5.64 B |
| 02/12/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 0 | $5.65 B |
| 02/11/2025 | $25.09 | $25.11 (0.08%) | $25.18 | $25.02 | 6.20 K | $5.65 B |
| 02/10/2025 | $25.09 | $25.01 (-0.32%) | $25.09 | $25.01 | 1.00 K | $5.62 B |
| 02/07/2025 | $25.17 | $25.12 (-0.2%) | $25.17 | $25.12 | 900 | $5.65 B |
| 02/06/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 500 | $5.65 B |
| 02/05/2025 | $25.10 | $25.01 (-0.36%) | $25.14 | $25.01 | 1.20 K | $5.62 B |
| 02/04/2025 | $25.09 | $25.10 (0.04%) | $25.10 | $25.01 | 1.00 K | $5.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
