Atlas Corp (ATCO) Historical Stock Data
15.48 ↑0.00 (0.00%)
As of March 27, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ATCO is down -0.01% a day on average. There have been 16 days where Atlas Corp closed green and 14 days where ATCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 15.49 | 15.48 | ↓$0.01 (-0.06%) | 15.48 | 15.51 | 2.29M |
| 2023-03-24 | 15.48 | 15.48 | ↑$0.00 (0.00%) | 15.48 | 15.50 | 5.01M |
| 2023-03-23 | 15.37 | 15.37 | ↑$0.00 (0.00%) | 15.36 | 15.41 | 1.41M |
| 2023-03-22 | 15.43 | 15.35 | ↓$0.08 (-0.52%) | 15.35 | 15.43 | 2.99M |
| 2023-03-21 | 15.40 | 15.42 | ↑$0.02 (0.13%) | 15.39 | 15.43 | 2.67M |
| 2023-03-20 | 15.39 | 15.43 | ↑$0.04 (0.26%) | 15.39 | 15.43 | 1.67M |
| 2023-03-17 | 15.45 | 15.40 | ↓$0.05 (-0.32%) | 15.37 | 15.45 | 2.66M |
| 2023-03-16 | 15.39 | 15.47 | ↑$0.08 (0.52%) | 15.37 | 15.49 | 4.69M |
| 2023-03-15 | 15.44 | 15.43 | ↓$0.01 (-0.06%) | 15.43 | 15.47 | 3.14M |
| 2023-03-14 | 15.47 | 15.46 | ↓$0.01 (-0.06%) | 15.42 | 15.47 | 2.65M |
| 2023-03-13 | 15.41 | 15.42 | ↑$0.01 (0.06%) | 15.40 | 15.47 | 3.24M |
| 2023-03-10 | 15.40 | 15.37 | ↓$0.03 (-0.19%) | 15.36 | 15.43 | 1.96M |
| 2023-03-09 | 15.41 | 15.38 | ↓$0.03 (-0.19%) | 15.37 | 15.43 | 3.85M |
| 2023-03-08 | 15.41 | 15.40 | ↓$0.01 (-0.06%) | 15.38 | 15.41 | 3.33M |
| 2023-03-07 | 15.39 | 15.41 | ↑$0.02 (0.13%) | 15.38 | 15.43 | 2.82M |
| 2023-03-06 | 15.39 | 15.38 | ↓$0.01 (-0.06%) | 15.36 | 15.39 | 0.96M |
| 2023-03-03 | 15.38 | 15.39 | ↑$0.01 (0.07%) | 15.38 | 15.40 | 696.64K |
| 2023-03-02 | 15.37 | 15.39 | ↑$0.02 (0.13%) | 15.36 | 15.41 | 1.26M |
| 2023-03-01 | 15.41 | 15.37 | ↓$0.04 (-0.26%) | 15.36 | 15.41 | 1.76M |
| 2023-02-28 | 15.40 | 15.36 | ↓$0.04 (-0.26%) | 15.36 | 15.43 | 3.30M |
| 2023-02-27 | 15.39 | 15.41 | ↑$0.02 (0.13%) | 15.39 | 15.44 | 3.64M |
| 2023-02-24 | 15.39 | 15.37 | ↓$0.02 (-0.13%) | 15.37 | 15.42 | 1.91M |
| 2023-02-23 | 15.34 | 15.41 | ↑$0.07 (0.46%) | 15.33 | 15.41 | 2.32M |
| 2023-02-22 | 15.34 | 15.33 | ↓$0.01 (-0.07%) | 15.33 | 15.37 | 1.02M |
| 2023-02-21 | 15.33 | 15.35 | ↑$0.02 (0.13%) | 15.32 | 15.37 | 1.08M |
| 2023-02-17 | 15.33 | 15.30 | ↓$0.03 (-0.20%) | 15.30 | 15.34 | 0.95M |
| 2023-02-16 | 15.33 | 15.33 | ↑$0.00 (0.00%) | 15.32 | 15.35 | 1.08M |
| 2023-02-15 | 15.33 | 15.34 | ↑$0.01 (0.07%) | 15.33 | 15.36 | 0.93M |
| 2023-02-14 | 15.33 | 15.34 | ↑$0.01 (0.07%) | 15.32 | 15.36 | 1.02M |
| 2023-02-10 | 15.35 | 15.35 | ↑$0.00 (0.00%) | 15.33 | 15.38 | 2.45M |
Create an account or log in to view more rows.
$ATCO we finna be at the top yo
$ATCO we like the stock
$ATCO I’ll be buying more if this dips!
$ATCO diamond balls
$ATCO headed back to all time highs shortly
$ATCO more shorts the better idc
$ATCO bull flag
breakout!
$ATCO beauty. Bag secured
$ATCO Green today if ya buy
$ATCO let it ride