AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	72.57	72.91	68.95	69.54	69.54	-4.45%	638,100
Feb 28, 2025	70.66	72.82	70.61	72.78	72.78	2.03%	633,100
Feb 27, 2025	71.61	72.85	70.97	71.33	71.33	0.20%	728,100
Feb 26, 2025	71.00	72.62	70.50	71.19	71.19	0.17%	524,241
Feb 25, 2025	71.49	72.00	70.07	71.07	71.07	0.18%	373,022
Feb 24, 2025	70.71	71.32	68.85	70.94	70.94	0.75%	518,534
Feb 21, 2025	73.68	73.69	69.99	70.41	70.41	-1.88%	316,222
Feb 20, 2025	72.90	72.90	71.20	71.76	71.76	-1.87%	456,800
Feb 19, 2025	71.97	74.45	71.17	73.13	73.13	5.10%	588,100
Feb 18, 2025	70.64	71.31	68.50	69.58	69.58	-2.28%	823,700
Feb 14, 2025	71.95	71.95	70.50	71.20	71.20	-0.27%	329,815
Feb 13, 2025	72.00	72.23	70.69	71.39	71.39	0.14%	446,024
Feb 12, 2025	73.50	73.94	70.94	71.29	71.29	-3.07%	632,500
Feb 11, 2025	74.55	74.80	72.69	73.55	73.55	-1.96%	481,600
Feb 10, 2025	74.26	75.68	74.26	75.02	75.02	1.04%	291,033
Feb 7, 2025	74.00	75.45	73.64	74.25	74.25	-0.15%	242,100
Feb 6, 2025	74.54	75.31	73.74	74.36	74.36	0.04%	256,900
Feb 5, 2025	72.80	74.59	72.39	74.33	74.33	2.85%	363,217
Feb 4, 2025	72.13	73.21	71.87	72.27	72.27	0.50%	255,806
Feb 3, 2025	69.03	72.34	69.01	71.91	71.91	-1.25%	754,544
Jan 31, 2025	74.75	74.93	72.61	72.82	72.82	-1.73%	506,900
Jan 30, 2025	75.47	75.96	73.21	74.10	74.10	-1.25%	600,910
Jan 29, 2025	76.54	76.69	74.51	75.04	75.04	-1.93%	403,838
Jan 28, 2025	75.32	76.60	74.04	76.52	76.52	1.95%	585,400
Jan 27, 2025	78.99	79.00	74.46	75.06	75.06	-7.63%	955,805
Jan 24, 2025	83.46	83.84	80.96	81.26	81.26	-2.58%	524,700
Jan 23, 2025	81.83	83.94	81.76	83.41	83.41	1.32%	790,300
Jan 22, 2025	77.40	82.50	77.03	82.32	82.32	7.22%	778,900
Jan 21, 2025	75.94	77.38	75.09	76.78	76.78	1.43%	477,800
Jan 20, 2025	76.03	76.25	75.35	75.70	75.70	-0.41%	224,416
Jan 17, 2025	73.05	76.28	72.25	76.01	76.01	3.90%	548,200
Jan 16, 2025	72.88	73.95	72.63	73.16	73.16	0.70%	310,902
Jan 15, 2025	73.28	73.88	72.26	72.65	72.65	0.50%	345,400
Jan 14, 2025	71.20	73.08	71.20	72.29	72.29	1.13%	339,603
Jan 13, 2025	70.00	72.06	70.00	71.48	71.48	-0.78%	268,202
Jan 10, 2025	72.14	72.15	71.00	72.04	72.04	-0.14%	261,500
Jan 9, 2025	71.37	72.55	71.37	72.14	72.14	0.84%	111,737
Jan 8, 2025	72.11	72.75	71.12	71.54	71.54	-1.38%	324,012
Jan 7, 2025	73.66	73.79	71.93	72.54	72.54	-0.78%	411,024
Jan 6, 2025	75.26	75.26	72.94	73.11	73.11	-2.53%	390,600
Jan 3, 2025	74.83	75.44	74.67	75.01	75.01	0.25%	270,600
Jan 2, 2025	76.32	76.91	74.07	74.82	74.82	-1.89%	280,020
Dec 31, 2024	74.78	76.26	74.49	76.26	76.26	1.94%	283,124
Dec 30, 2024	74.66	75.30	74.32	74.81	74.81	-0.57%	233,500
Dec 27, 2024	75.21	75.61	74.60	75.24	75.24	-0.27%	211,100
Dec 24, 2024	75.77	75.77	74.85	75.44	75.44	-0.57%	116,215
Dec 23, 2024	75.02	75.90	74.83	75.87	75.87	1.04%	301,994
Dec 20, 2024	73.94	75.43	73.75	75.09	75.09	1.08%	423,300
Dec 19, 2024	74.75	75.60	73.28	74.29	74.29	-0.46%	548,900
Dec 18, 2024	76.35	76.71	74.11	74.63	74.63	-2.51%	515,600
Dec 17, 2024	74.03	76.98	74.03	76.55	76.55	2.71%	759,100
Dec 16, 2024	74.65	75.46	74.31	74.53	74.53	-0.31%	267,400
Dec 13, 2024	74.94	75.26	74.53	74.76	74.76	0.52%	419,809
Dec 12, 2024	74.19	74.81	73.96	74.37	74.37	0.07%	461,400
Dec 11, 2024	74.58	75.31	73.90	74.32	74.32	0.54%	463,500
Dec 10, 2024	74.91	75.43	73.67	73.92	73.92	-2.33%	634,510
Dec 9, 2024	78.01	78.16	75.24	75.68	75.68	-3.62%	651,800
Dec 6, 2024	77.87	79.38	77.87	78.52	78.52	1.42%	369,685
Dec 5, 2024	76.74	78.01	75.94	77.42	77.42	0.91%	309,114
Dec 4, 2024	75.40	76.81	74.39	76.72	76.72	2.36%	295,700
Dec 3, 2024	75.68	76.00	74.36	74.95	74.95	-0.93%	353,415
Dec 2, 2024	76.02	77.04	75.38	75.65	75.65	-0.49%	502,539
Nov 29, 2024	74.70	76.22	74.70	76.02	76.02	1.75%	257,500
Nov 28, 2024	74.25	74.91	74.18	74.71	74.71	0.73%	86,000
Nov 27, 2024	73.98	74.83	73.66	74.17	74.15	0.07%	628,645
Nov 26, 2024	73.80	74.84	72.39	74.12	74.10	0.50%	387,239
Nov 25, 2024	75.28	76.12	72.90	73.75	73.73	-2.33%	1,467,200
Nov 22, 2024	74.61	75.82	74.30	75.51	75.49	0.91%	486,900
Nov 21, 2024	72.60	74.90	71.92	74.83	74.81	3.57%	388,043
Nov 20, 2024	72.50	72.66	71.10	72.25	72.23	0.15%	334,100
Nov 19, 2024	70.89	72.37	69.85	72.14	72.12	0.53%	321,924
Nov 18, 2024	72.37	72.79	71.14	71.76	71.74	-1.74%	558,000
Nov 15, 2024	73.16	75.00	72.00	73.03	73.01	-1.63%	1,011,002
Nov 14, 2024	66.70	74.56	66.06	74.24	74.22	15.67%	1,601,700
Nov 13, 2024	64.33	65.50	63.60	64.18	64.16	-0.34%	944,140
Nov 12, 2024	68.17	68.17	64.16	64.40	64.38	-5.99%	900,900
Nov 11, 2024	69.68	70.00	67.84	68.50	68.48	-1.00%	620,500
Nov 8, 2024	70.24	70.39	69.03	69.19	69.17	-1.00%	539,400
Nov 7, 2024	69.50	71.08	69.46	69.89	69.87	0.40%	504,100
Nov 6, 2024	69.88	70.05	68.93	69.61	69.59	1.15%	258,300
Nov 5, 2024	67.92	68.82	67.85	68.82	68.80	0.92%	267,800
Nov 4, 2024	67.76	69.17	67.76	68.19	68.17	0.34%	428,200
Nov 1, 2024	67.23	68.00	67.03	67.96	67.94	1.43%	368,328
Oct 31, 2024	67.46	67.59	66.59	67.00	66.98	-0.58%	374,100
Oct 30, 2024	66.77	67.58	66.75	67.39	67.37	0.36%	516,600
Oct 29, 2024	67.13	67.46	66.48	67.15	67.13	-0.49%	447,209
Oct 28, 2024	67.28	67.89	67.16	67.48	67.46	0.72%	447,045
Oct 25, 2024	67.22	67.36	66.48	67.00	66.98	-0.39%	408,204
Oct 24, 2024	67.09	67.74	66.53	67.26	67.24	-0.04%	462,400
Oct 23, 2024	67.00	68.08	66.51	67.29	67.27	0.33%	583,914
Oct 22, 2024	66.85	67.66	66.30	67.07	67.05	-0.21%	762,904
Oct 21, 2024	65.65	67.28	65.65	67.21	67.19	2.30%	502,000
Oct 18, 2024	65.00	66.92	65.00	65.70	65.68	1.08%	652,900
Oct 17, 2024	63.65	65.19	63.65	65.00	64.98	2.15%	510,000
Oct 16, 2024	62.10	64.53	62.09	63.63	63.61	2.13%	672,007
Oct 15, 2024	61.01	62.46	60.96	62.30	62.28	1.45%	628,636
Oct 11, 2024	59.40	61.56	59.40	61.41	61.39	3.24%	491,739
Oct 10, 2024	59.18	59.80	59.01	59.48	59.46	-0.07%	244,900
Oct 9, 2024	59.62	60.00	58.97	59.52	59.50	-0.27%	237,200
Oct 8, 2024	59.32	59.82	58.58	59.68	59.66	0.52%	293,000