Atlas Corp. (ATCO.PRH)
NYSE: ATCO.PRH · Real-Time Price · USD · Preferred Stock
26.45
-0.28 (-1.05%)
At close: Jul 31, 2025
Atlas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.40 | 26.40 | 25.77 | 26.01 | 26.01 | -1.66% | 3,575 |
| Jul 31, 2025 | 27.59 | 27.59 | 26.33 | 26.45 | 26.45 | -1.05% | 17,304 |
| Jul 30, 2025 | 26.90 | 26.90 | 26.70 | 26.73 | 26.73 | 0.11% | 2,489 |
| Jul 29, 2025 | 26.40 | 27.00 | 26.40 | 26.70 | 26.70 | 1.14% | 7,510 |
| Jul 28, 2025 | 27.44 | 27.44 | 26.40 | 26.40 | 25.91 | -1.86% | 3,282 |
| Jul 25, 2025 | 27.14 | 27.14 | 26.90 | 26.90 | 26.40 | 2.48% | 1,999 |
| Jul 24, 2025 | 26.69 | 26.69 | 26.10 | 26.25 | 25.76 | 0.27% | 4,950 |
| Jul 23, 2025 | 26.01 | 26.20 | 26.01 | 26.18 | 25.69 | 0.31% | 2,813 |
| Jul 22, 2025 | 26.13 | 26.19 | 26.10 | 26.10 | 25.61 | -0.67% | 2,141 |
| Jul 21, 2025 | 27.05 | 27.20 | 26.26 | 26.28 | 25.79 | -3.65% | 14,505 |
| Jul 18, 2025 | 27.21 | 27.93 | 27.05 | 27.27 | 26.76 | 0.22% | 5,122 |
| Jul 17, 2025 | 28.36 | 28.36 | 27.21 | 27.21 | 26.70 | -8.01% | 4,159 |
| Jul 16, 2025 | 34.31 | 34.31 | 29.58 | 29.58 | 29.03 | -13.36% | 7,995 |
| Jul 15, 2025 | 34.00 | 34.54 | 31.61 | 34.14 | 33.50 | -2.43% | 26,151 |
| Jul 14, 2025 | 36.18 | 38.46 | 32.61 | 34.99 | 34.34 | -9.02% | 23,701 |
| Jul 11, 2025 | 26.00 | 38.83 | 25.95 | 38.46 | 37.74 | 47.98% | 58,242 |
| Jul 10, 2025 | 25.60 | 26.30 | 25.47 | 25.99 | 25.51 | 0.97% | 7,213 |
| Jul 9, 2025 | 25.35 | 25.74 | 25.35 | 25.74 | 25.26 | 0.95% | 15,717 |
| Jul 8, 2025 | 25.48 | 25.52 | 25.48 | 25.50 | 25.02 | -0.05% | 1,229 |
| Jul 7, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 25.03 | - | 92,164 |
| Jul 3, 2025 | 25.53 | 25.53 | 25.50 | 25.51 | 25.03 | - | 2,261 |
| Jul 2, 2025 | 25.51 | 25.51 | 25.49 | 25.51 | 25.03 | 0.12% | 15,136 |
| Jul 1, 2025 | 25.80 | 25.84 | 25.47 | 25.48 | 25.01 | -0.27% | 14,832 |
| Jun 30, 2025 | 25.40 | 25.59 | 25.36 | 25.55 | 25.07 | 0.24% | 82,645 |
| Jun 27, 2025 | 25.45 | 27.47 | 25.35 | 25.49 | 25.02 | 0.34% | 22,885 |
| Jun 26, 2025 | 25.33 | 25.44 | 25.30 | 25.40 | 24.93 | 0.33% | 83,322 |
| Jun 25, 2025 | 25.33 | 25.33 | 25.28 | 25.32 | 24.85 | - | 55,373 |
| Jun 24, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 24.85 | 0.08% | 69,337 |
| Jun 23, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | 24.83 | 0.08% | 29,670 |
| Jun 20, 2025 | 25.26 | 25.30 | 25.25 | 25.28 | 24.81 | 0.92% | 123,649 |
| Jun 18, 2025 | 25.02 | 25.06 | 25.02 | 25.05 | 24.58 | - | 14,343 |
| Jun 17, 2025 | 25.04 | 25.06 | 25.03 | 25.05 | 24.58 | 0.08% | 15,142 |
| Jun 16, 2025 | 25.01 | 25.05 | 25.00 | 25.03 | 24.56 | 0.21% | 9,503 |
| Jun 13, 2025 | 24.96 | 24.99 | 24.96 | 24.98 | 24.51 | 0.19% | 9,362 |
| Jun 12, 2025 | 24.96 | 24.97 | 24.93 | 24.93 | 24.47 | -0.12% | 11,230 |
| Jun 11, 2025 | 24.99 | 25.01 | 24.96 | 24.96 | 24.50 | -0.08% | 10,043 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.97 | 24.98 | 24.51 | -0.08% | 2,739 |
| Jun 9, 2025 | 25.00 | 25.03 | 24.92 | 25.00 | 24.53 | -0.04% | 10,591 |
| Jun 6, 2025 | 24.95 | 25.03 | 24.93 | 25.01 | 24.54 | 0.22% | 15,436 |
| Jun 5, 2025 | 24.95 | 24.98 | 24.92 | 24.95 | 24.49 | 0.16% | 4,903 |
| Jun 4, 2025 | 24.92 | 24.97 | 24.83 | 24.92 | 24.45 | -0.34% | 8,858 |
| Jun 3, 2025 | 24.96 | 25.02 | 24.83 | 25.00 | 24.53 | 0.16% | 17,119 |
| Jun 2, 2025 | 24.83 | 25.00 | 24.83 | 24.96 | 24.50 | 0.04% | 9,753 |
| May 30, 2025 | 25.02 | 25.02 | 24.75 | 24.95 | 24.49 | -0.12% | 38,293 |
| May 29, 2025 | 24.95 | 24.98 | 24.91 | 24.98 | 24.51 | -0.08% | 4,209 |
| May 28, 2025 | 24.84 | 25.00 | 24.84 | 25.00 | 24.53 | 0.16% | 9,643 |
| May 27, 2025 | 25.00 | 25.00 | 24.93 | 24.96 | 24.50 | -0.16% | 6,777 |
| May 23, 2025 | 24.85 | 25.04 | 24.85 | 25.00 | 24.53 | -0.06% | 6,852 |
| May 22, 2025 | 24.99 | 25.04 | 24.79 | 25.01 | 24.55 | 0.02% | 14,018 |
| May 21, 2025 | 24.99 | 25.01 | 24.95 | 25.01 | 24.54 | 0.08% | 33,235 |