AtkinsRéalis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	73.94	75.43	73.75	75.09	75.09	1.08%	423,287
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
Oct 7, 2024	58.61	59.58	58.40	59.37	59.35	1.11%	379,600
Oct 4, 2024	58.36	58.93	58.25	58.72	58.70	1.40%	295,549
Oct 3, 2024	56.10	58.36	56.10	57.91	57.89	2.86%	372,108
Oct 2, 2024	55.72	56.70	55.11	56.30	56.28	1.04%	328,400
Oct 1, 2024	54.85	55.93	54.43	55.72	55.70	1.40%	322,600
Sep 30, 2024	53.99	54.97	53.82	54.95	54.94	1.65%	278,600
Sep 27, 2024	53.92	54.30	52.99	54.06	54.05	0.73%	186,800
Sep 26, 2024	53.26	54.28	53.26	53.67	53.66	0.77%	195,400
Sep 25, 2024	54.36	54.98	53.02	53.26	53.25	-2.36%	328,934
Sep 24, 2024	53.50	54.96	53.50	54.55	54.54	2.00%	425,317
Sep 23, 2024	52.55	53.73	52.30	53.48	53.47	1.79%	373,700
Sep 20, 2024	53.19	53.60	52.42	52.54	52.53	-0.91%	785,000
Sep 19, 2024	51.79	53.53	51.77	53.02	53.01	3.33%	605,700
Sep 18, 2024	50.60	51.95	50.15	51.31	51.30	1.52%	393,800
Sep 17, 2024	50.76	50.80	50.12	50.54	50.53	0.52%	350,900
Sep 16, 2024	50.23	50.56	49.41	50.28	50.27	0.22%	444,308
Sep 13, 2024	50.78	51.32	49.96	50.17	50.16	-0.83%	167,939
Sep 12, 2024	49.67	50.80	49.57	50.59	50.58	1.55%	411,100
Sep 11, 2024	48.96	49.91	48.87	49.82	49.81	1.67%	242,800
Sep 10, 2024	49.10	49.11	48.12	49.00	48.99	-0.20%	307,300
Sep 9, 2024	49.09	49.66	48.69	49.10	49.09	0.37%	300,547
Sep 6, 2024	50.51	51.38	48.92	48.92	48.91	-2.90%	281,134
Sep 5, 2024	51.56	51.59	50.32	50.38	50.37	-1.49%	218,232
Sep 4, 2024	50.63	51.35	50.17	51.14	51.13	0.29%	411,200
Sep 3, 2024	52.40	53.11	50.39	50.99	50.98	-3.39%	392,200
Aug 30, 2024	53.80	54.00	52.47	52.78	52.77	-1.88%	289,212
Aug 29, 2024	53.76	54.07	53.12	53.79	53.78	0.28%	262,027
Aug 28, 2024	53.10	54.02	53.08	53.64	53.63	0.28%	223,500
Aug 27, 2024	54.07	54.26	53.00	53.49	53.48	-0.85%	141,622
Aug 26, 2024	53.97	54.58	53.66	53.95	53.94	0.45%	204,900
Aug 23, 2024	53.83	54.57	52.96	53.71	53.70	0.43%	391,040
Aug 22, 2024	54.61	54.75	53.45	53.48	53.45	-2.03%	184,700
Aug 21, 2024	54.64	55.03	53.90	54.59	54.55	-0.04%	137,100
Aug 20, 2024	54.43	55.03	54.41	54.61	54.57	0.20%	107,047
Aug 19, 2024	55.15	55.48	54.28	54.50	54.46	-1.20%	156,300
Aug 16, 2024	55.90	56.09	55.04	55.16	55.12	-1.76%	141,021
Aug 15, 2024	54.99	56.69	54.71	56.15	56.11	2.80%	237,723
Aug 14, 2024	54.59	54.74	53.97	54.62	54.58	0.46%	195,800
Aug 13, 2024	54.02	54.62	53.98	54.37	54.34	0.65%	319,935
Aug 12, 2024	53.80	55.55	53.79	54.02	53.99	2.86%	439,300
Aug 9, 2024	57.55	57.55	51.31	52.52	52.49	-5.86%	681,642
Aug 8, 2024	54.08	55.87	53.84	55.79	55.75	3.51%	289,136
Aug 7, 2024	55.34	55.54	53.39	53.90	53.87	-0.99%	189,900
Aug 6, 2024	54.38	55.58	53.00	54.44	54.40	-2.28%	489,600
Aug 2, 2024	57.54	58.18	54.51	55.71	55.67	-5.00%	376,700
Aug 1, 2024	59.50	60.16	58.51	58.64	58.60	-1.41%	241,925
Jul 31, 2024	58.37	59.54	57.77	59.48	59.44	2.20%	414,800