Atlas Corp. (ATCO.PRH)
NYSE: ATCO.PRH · Real-Time Price · USD · Preferred Stock
25.51
+0.03 (0.12%)
At close: Jul 2, 2025
Atlas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.53 | 25.53 | 25.50 | 25.51 | 25.51 | - | 2,261 |
| Jul 2, 2025 | 25.51 | 25.51 | 25.49 | 25.51 | 25.51 | 0.12% | 15,136 |
| Jul 1, 2025 | 25.80 | 25.84 | 25.47 | 25.48 | 25.48 | -0.27% | 14,832 |
| Jun 30, 2025 | 25.40 | 25.59 | 25.36 | 25.55 | 25.55 | 0.24% | 82,645 |
| Jun 27, 2025 | 25.45 | 27.47 | 25.35 | 25.49 | 25.49 | 0.34% | 22,885 |
| Jun 26, 2025 | 25.33 | 25.44 | 25.30 | 25.40 | 25.40 | 0.33% | 83,322 |
| Jun 25, 2025 | 25.33 | 25.33 | 25.28 | 25.32 | 25.32 | - | 55,373 |
| Jun 24, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 25.32 | 0.08% | 69,337 |
| Jun 23, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | 0.08% | 29,670 |
| Jun 20, 2025 | 25.26 | 25.30 | 25.25 | 25.28 | 25.28 | 0.92% | 123,649 |
| Jun 18, 2025 | 25.02 | 25.06 | 25.02 | 25.05 | 25.05 | - | 14,343 |
| Jun 17, 2025 | 25.04 | 25.06 | 25.03 | 25.05 | 25.05 | 0.08% | 15,142 |
| Jun 16, 2025 | 25.01 | 25.05 | 25.00 | 25.03 | 25.03 | 0.21% | 9,503 |
| Jun 13, 2025 | 24.96 | 24.99 | 24.96 | 24.98 | 24.98 | 0.19% | 9,362 |
| Jun 12, 2025 | 24.96 | 24.97 | 24.93 | 24.93 | 24.93 | -0.12% | 11,230 |
| Jun 11, 2025 | 24.99 | 25.01 | 24.96 | 24.96 | 24.96 | -0.08% | 10,043 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.97 | 24.98 | 24.98 | -0.08% | 2,739 |
| Jun 9, 2025 | 25.00 | 25.03 | 24.92 | 25.00 | 25.00 | -0.04% | 10,591 |
| Jun 6, 2025 | 24.95 | 25.03 | 24.93 | 25.01 | 25.01 | 0.22% | 15,436 |
| Jun 5, 2025 | 24.95 | 24.98 | 24.92 | 24.95 | 24.95 | 0.16% | 4,903 |
| Jun 4, 2025 | 24.92 | 24.97 | 24.83 | 24.92 | 24.92 | -0.34% | 8,858 |
| Jun 3, 2025 | 24.96 | 25.02 | 24.83 | 25.00 | 25.00 | 0.16% | 17,119 |
| Jun 2, 2025 | 24.83 | 25.00 | 24.83 | 24.96 | 24.96 | 0.04% | 9,753 |
| May 30, 2025 | 25.02 | 25.02 | 24.75 | 24.95 | 24.95 | -0.12% | 38,293 |
| May 29, 2025 | 24.95 | 24.98 | 24.91 | 24.98 | 24.98 | -0.08% | 4,209 |
| May 28, 2025 | 24.84 | 25.00 | 24.84 | 25.00 | 25.00 | 0.16% | 9,643 |
| May 27, 2025 | 25.00 | 25.00 | 24.93 | 24.96 | 24.96 | -0.16% | 6,777 |
| May 23, 2025 | 24.85 | 25.04 | 24.85 | 25.00 | 25.00 | -0.06% | 6,852 |
| May 22, 2025 | 24.99 | 25.04 | 24.79 | 25.01 | 25.01 | 0.02% | 14,018 |
| May 21, 2025 | 24.99 | 25.01 | 24.95 | 25.01 | 25.01 | 0.08% | 33,235 |
| May 20, 2025 | 24.97 | 24.99 | 24.95 | 24.99 | 24.99 | 0.08% | 16,604 |
| May 19, 2025 | 24.89 | 24.97 | 24.80 | 24.97 | 24.97 | 0.44% | 26,587 |
| May 16, 2025 | 24.75 | 24.88 | 24.72 | 24.86 | 24.86 | 0.49% | 20,771 |
| May 15, 2025 | 24.64 | 24.85 | 24.62 | 24.74 | 24.74 | 0.43% | 21,084 |
| May 14, 2025 | 24.60 | 24.73 | 24.56 | 24.64 | 24.64 | -0.06% | 22,690 |
| May 13, 2025 | 24.50 | 24.70 | 24.50 | 24.65 | 24.65 | 0.74% | 34,897 |
| May 12, 2025 | 24.44 | 24.66 | 24.33 | 24.47 | 24.47 | -0.41% | 58,077 |
| May 9, 2025 | 24.71 | 24.73 | 24.50 | 24.57 | 24.57 | -0.81% | 46,145 |
| May 8, 2025 | 24.80 | 24.80 | 24.70 | 24.77 | 24.77 | -0.32% | 11,583 |
| May 7, 2025 | 24.90 | 24.93 | 24.75 | 24.85 | 24.85 | -0.28% | 9,386 |
| May 6, 2025 | 24.94 | 25.00 | 24.79 | 24.92 | 24.92 | 1.63% | 39,263 |
| May 5, 2025 | 24.47 | 24.64 | 24.42 | 24.52 | 24.52 | 0.08% | 9,194 |
| May 2, 2025 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | - | 13,090 |
| May 1, 2025 | 24.52 | 24.57 | 24.33 | 24.50 | 24.50 | 0.20% | 6,830 |
| Apr 30, 2025 | 24.51 | 24.60 | 24.27 | 24.45 | 24.45 | -0.49% | 24,956 |
| Apr 29, 2025 | 24.75 | 24.85 | 24.56 | 24.57 | 24.57 | -2.09% | 10,469 |
| Apr 28, 2025 | 25.05 | 25.11 | 25.05 | 25.10 | 24.60 | 0.18% | 9,465 |
| Apr 25, 2025 | 25.00 | 25.06 | 24.95 | 25.05 | 24.56 | 0.20% | 10,969 |
| Apr 24, 2025 | 24.85 | 25.00 | 24.85 | 25.00 | 24.51 | 0.08% | 12,605 |
| Apr 23, 2025 | 24.94 | 24.98 | 24.67 | 24.98 | 24.49 | 1.03% | 16,746 |