-
5 DAY PERFORMANCE
-0.44% -
1 MONTH PERFORMANCE
-0.44% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
+3.08% -
YEAR-TO-DATE PERFORMANCE
+4.10% -
1 YEAR PERFORMANCE
+6.48%
Atlas Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $25.18 | $25.14 (-0.16%) | $25.18 | $25.14 | 1,289 | |
| 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 | 2,417 | |
| 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 | 3,499 | |
| 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 | |
| 08/23/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | |
| 08/22/2024 | $25.02 | $25.20 (0.72%) | $25.20 | $25.02 | 508 | |
| 08/21/2024 | $25.07 | $25.39 (1.28%) | $25.39 | $25.07 | 1,200 | |
| 08/20/2024 | $25.08 | $25.07 (-0.04%) | $25.09 | $25.05 | 600 | |
| 08/19/2024 | $25.04 | $25.01 (-0.12%) | $25.06 | $25.01 | 2,100 | |
| 08/16/2024 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 0 | |
| 08/15/2024 | $25.18 | $25.04 (-0.56%) | $25.35 | $25.00 | 2,640 | |
| 08/14/2024 | $25.24 | $25.25 (0.04%) | $25.25 | $25.22 | 1,543 | |
| 08/13/2024 | $25.03 | $25.06 (0.12%) | $25.06 | $25.02 | 1,300 | |
| 08/12/2024 | $24.89 | $24.99 (0.4%) | $25.07 | $24.89 | 3,400 | |
| 08/09/2024 | $25.09 | $25.05 (-0.16%) | $25.12 | $24.77 | 1,632 | |
| 08/08/2024 | $25.00 | $25.49 (1.96%) | $25.90 | $24.85 | 2,500 | |
| 08/07/2024 | $24.90 | $25.00 (0.4%) | $25.00 | $24.90 | 8,700 | |
| 08/06/2024 | $24.80 | $24.76 (-0.16%) | $24.80 | $24.52 | 2,200 | |
| 08/05/2024 | $24.90 | $24.81 (-0.36%) | $24.98 | $24.80 | 5,205 | |
| 08/02/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 300 | |
| 08/01/2024 | $25.02 | $25.01 (-0.04%) | $25.02 | $25.01 | 800 | |
| 07/31/2024 | $25.11 | $25.11 (0%) | $25.12 | $25.05 | 3,600 | |
| 07/30/2024 | $24.98 | $25.00 (0.08%) | $25.00 | $24.93 | 1,712 | |
| 07/29/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 500 | |
| 07/26/2024 | $25.03 | $25.00 (-0.12%) | $25.03 | $24.96 | 2,316 | |
| 07/25/2024 | $25.03 | $25.00 (-0.12%) | $25.03 | $25.00 | 704 | |
| 07/24/2024 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 500 | |
| 07/23/2024 | $25.00 | $25.01 (0.04%) | $25.01 | $25.00 | 2,000 | |
| 07/22/2024 | $25.01 | $25.01 (0%) | $25.01 | $24.98 | 7,361 | |
| 07/19/2024 | $25.03 | $25.01 (-0.08%) | $25.05 | $25.00 | 702 | |
| 07/18/2024 | $25.03 | $25.00 (-0.12%) | $25.07 | $25.00 | 1,976 | |
| 07/17/2024 | $24.98 | $25.03 (0.2%) | $25.03 | $24.98 | 1,360 | |
| 07/16/2024 | $24.99 | $24.96 (-0.12%) | $25.00 | $24.96 | 1,050 | |
| 07/15/2024 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.92 | 7,375 | |
| 07/12/2024 | $25.17 | $25.22 (0.2%) | $25.22 | $25.17 | 820 | |
| 07/11/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 100 | |
| 07/10/2024 | $25.11 | $25.16 (0.2%) | $25.16 | $25.05 | 2,054 | |
| 07/09/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 802 | |
| 07/08/2024 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 703 | |
| 07/05/2024 | $24.89 | $25.05 (0.64%) | $25.06 | $24.89 | 2,543 | |
| 07/03/2024 | $24.82 | $24.89 (0.28%) | $24.89 | $24.82 | 535 | |
| 07/02/2024 | $24.85 | $24.90 (0.2%) | $25.00 | $24.75 | 2,705 | |
| 07/01/2024 | $24.85 | $24.85 (0%) | $24.99 | $24.85 | 2,088 | |
| 06/28/2024 | $24.93 | $24.98 (0.2%) | $24.98 | $24.85 | 804 | |
| 06/27/2024 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 324 | |
| 06/26/2024 | $24.86 | $24.90 (0.16%) | $24.90 | $24.86 | 511 | |
| 06/25/2024 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 678 | |
| 06/24/2024 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 372 | |
| 06/21/2024 | $24.62 | $24.62 (0%) | $24.62 | $24.62 | 1,097 | |
| 06/20/2024 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 399 | |
| 06/17/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 544 | |
| 06/14/2024 | $24.80 | $24.63 (-0.69%) | $24.80 | $24.62 | 1,068 |