Atlas Corp Pd Pref (ATCO_pd)

ATCO_pd
🏛️ États-Unis →
25.39
Dernière Mise à Jour: 2025-07-09
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 24.10 24.10 24.10 24.10 0.0M
2022-12-29 24.20 24.20 24.19 24.20 0.0M
2022-12-28 24.15 24.20 23.51 24.20 0.0M
2022-12-27 23.49 24.10 23.49 24.02 0.0M
2022-12-23 23.00 23.12 23.00 23.11 0.0M
2022-12-22 23.40 23.47 23.00 23.47 0.0M
2022-12-21 24.20 24.20 23.51 23.51 0.0M
2022-12-20 23.32 24.13 23.32 24.12 0.0M
2022-12-19 23.65 23.65 23.58 23.61 0.0M
2022-12-16 23.39 23.82 23.21 23.66 0.0M
2022-12-15 24.00 24.19 23.40 23.41 0.0M
2022-12-14 24.20 24.20 23.70 24.00 0.0M
2022-12-13 23.45 24.19 23.44 24.19 0.0M
2022-12-12 23.94 23.94 23.31 23.45 0.0M
2022-12-09 23.61 24.04 23.51 23.76 0.0M
2022-12-08 23.78 24.09 23.64 24.05 0.0M
2022-12-07 23.80 24.05 23.66 23.84 0.0M
2022-12-06 23.86 24.30 23.86 24.29 0.0M
2022-12-05 23.92 24.47 23.92 24.10 0.0M
2022-12-02 24.57 24.57 23.81 24.50 0.0M
2022-12-01 24.26 24.52 24.06 24.52 0.0M
2022-11-30 24.38 24.40 23.66 24.26 0.0M
2022-11-29 23.55 24.10 23.55 23.80 0.0M
2022-11-28 23.81 24.34 23.53 23.53 0.0M
2022-11-25 24.26 24.30 24.26 24.30 0.0M
2022-11-23 24.05 24.21 24.05 24.15 0.0M
2022-11-22 24.25 24.30 23.58 24.17 0.0M
2022-11-21 24.10 24.25 23.65 24.14 0.0M
2022-11-18 24.35 24.35 24.00 24.00 0.0M
2022-11-17 24.00 24.25 24.00 24.25 0.0M
2022-11-16 24.05 24.25 24.05 24.15 0.0M
2022-11-15 24.05 24.17 24.00 24.07 0.0M
2022-11-14 24.45 24.45 23.33 24.25 0.0M
2022-11-11 23.80 24.70 23.80 24.45 0.0M
2022-11-10 23.41 24.25 23.28 24.00 0.0M
2022-11-09 23.70 23.70 23.25 23.32 0.0M
2022-11-08 23.57 23.69 23.53 23.54 0.0M
2022-11-07 23.80 23.97 23.26 23.29 0.0M
2022-11-04 24.04 24.09 23.43 23.61 0.0M
2022-11-03 24.15 24.15 24.00 24.01 0.0M
2022-11-02 24.20 24.30 23.84 24.20 0.0M
2022-11-01 24.48 24.58 23.81 24.30 0.0M
2022-10-31 24.22 24.75 23.12 24.49 0.0M
2022-10-28 24.14 24.25 23.57 24.25 0.0M
2022-10-27 23.25 24.12 23.25 24.05 0.0M
2022-10-26 23.32 24.18 23.32 24.05 0.0M
2022-10-25 23.20 23.48 23.20 23.48 0.0M
2022-10-24 23.30 23.40 22.76 23.11 0.0M
2022-10-21 23.45 23.50 23.29 23.50 0.0M
2022-10-20 23.08 23.42 22.94 23.42 0.0M
2022-10-19 23.26 23.42 23.02 23.20 0.0M
2022-10-18 23.61 23.61 23.34 23.37 0.0M
2022-10-17 23.20 23.52 23.03 23.40 0.0M
2022-10-14 23.08 23.08 22.75 22.97 0.0M
2022-10-13 23.55 23.55 22.88 23.03 0.0M
2022-10-12 23.02 23.20 22.67 22.88 0.0M
2022-10-11 22.84 23.17 22.57 23.15 0.0M
2022-10-10 22.94 23.64 22.62 22.63 0.0M
2022-10-07 23.01 23.12 22.77 22.95 0.0M
2022-10-06 23.69 23.78 23.00 23.34 0.0M
2022-10-05 23.60 23.71 23.00 23.51 0.0M
2022-10-04 22.41 23.91 22.10 23.70 0.0M
2022-10-03 21.80 22.37 21.80 22.20 0.0M
2022-09-30 22.08 22.13 21.57 21.57 0.0M
2022-09-29 22.36 22.36 21.51 21.72 0.0M
2022-09-28 22.77 22.77 22.41 22.41 0.0M
2022-09-27 22.68 23.02 22.11 22.29 0.0M
2022-09-26 23.22 23.22 22.77 22.80 0.0M
2022-09-23 23.00 23.31 22.79 22.79 0.0M
2022-09-22 23.12 23.87 23.12 23.26 0.0M
2022-09-21 23.16 23.97 23.16 23.54 0.0M
2022-09-20 23.50 23.50 23.22 23.25 0.0M
2022-09-19 24.10 24.10 23.43 23.43 0.0M
2022-09-16 23.90 24.25 23.79 23.79 0.0M
2022-09-15 23.85 23.94 23.81 23.93 0.0M
2022-09-14 23.66 23.95 23.63 23.95 0.0M
2022-09-13 23.57 23.95 23.57 23.72 0.0M
2022-09-12 23.43 23.91 23.43 23.78 0.0M
2022-09-09 23.42 23.95 23.24 23.45 0.0M
2022-09-08 23.55 24.00 23.20 23.59 0.0M
2022-09-07 23.64 23.64 23.00 23.15 0.0M
2022-09-06 23.45 23.59 23.26 23.50 0.0M
2022-09-02 23.34 23.69 23.04 23.59 0.0M
2022-09-01 23.50 23.65 23.47 23.51 0.0M
2022-08-31 24.00 24.37 23.55 23.55 0.1M
2022-08-30 23.95 24.23 23.89 23.89 0.0M
2022-08-29 24.05 24.12 23.58 24.05 0.0M
2022-08-26 23.34 24.75 23.15 24.35 0.1M
2022-08-25 22.86 23.15 22.86 23.15 0.0M
2022-08-24 22.95 23.15 22.87 22.96 0.0M
2022-08-23 23.28 23.28 22.75 23.05 0.0M
2022-08-22 23.15 23.15 22.75 22.98 0.0M
2022-08-19 23.00 23.38 23.00 23.12 0.0M
2022-08-18 23.39 23.64 23.36 23.36 0.0M
2022-08-17 23.92 23.98 23.39 23.41 0.0M
2022-08-16 23.65 23.99 23.60 23.99 0.0M
2022-08-15 23.35 23.95 23.10 23.50 0.0M
2022-08-12 23.00 23.50 23.00 23.20 0.0M
2022-08-11 23.00 23.37 22.78 22.80 0.0M
2022-08-10 21.78 23.37 21.78 23.00 0.0M
2022-08-09 22.62 22.66 21.55 22.42 0.1M
2022-08-08 23.99 23.99 23.01 23.22 0.1M
2022-08-05 23.32 24.30 22.65 24.17 0.1M
2022-08-04 25.50 25.50 25.27 25.27 0.0M
2022-08-03 25.70 25.88 25.27 25.39 0.0M
2022-08-02 25.47 25.50 25.18 25.49 0.0M
2022-08-01 25.55 25.64 25.18 25.43 0.0M
2022-07-29 25.42 25.70 25.33 25.70 0.0M
2022-07-28 25.03 25.34 25.03 25.25 0.0M
2022-07-27 25.35 25.35 25.35 25.35 0.0M
2022-07-26 25.47 25.69 25.44 25.55 0.0M
2022-07-25 25.60 25.70 25.43 25.52 0.0M
2022-07-22 25.71 25.72 25.54 25.54 0.0M
2022-07-21 25.94 25.99 25.71 25.71 0.0M
2022-07-20 25.70 26.55 25.70 26.03 0.0M
2022-07-19 25.55 26.09 25.55 25.95 0.0M
2022-07-18 25.90 25.90 25.50 25.61 0.0M
2022-07-15 25.35 25.76 25.35 25.50 0.0M
2022-07-14 25.18 25.48 25.18 25.22 0.0M
2022-07-13 25.15 25.19 25.10 25.19 0.0M
2022-07-12 25.14 25.20 25.01 25.20 0.0M
2022-07-11 24.96 25.05 24.96 25.01 0.0M
2022-07-08 25.00 25.00 24.80 24.85 0.0M
2022-07-07 25.01 25.01 24.80 24.86 0.0M
2022-07-06 24.69 25.05 24.69 24.91 0.0M
2022-07-05 24.70 24.94 24.60 24.60 0.0M
2022-07-01 24.70 24.85 24.56 24.65 0.0M
2022-06-30 24.80 25.00 24.45 24.55 0.0M
2022-06-29 24.93 25.15 24.93 25.10 0.0M
2022-06-28 24.90 25.15 24.81 25.10 0.0M
2022-06-27 24.97 24.97 24.55 24.85 0.0M
2022-06-24 25.23 25.37 24.67 24.90 0.0M
2022-06-23 25.19 25.19 24.38 25.18 0.0M
2022-06-22 24.60 25.09 24.50 25.09 0.0M
2022-06-21 24.67 24.75 24.60 24.63 0.0M
2022-06-17 24.64 24.74 24.60 24.60 0.0M
2022-06-16 24.95 24.95 24.58 24.64 0.0M
2022-06-15 24.66 25.18 24.66 25.03 0.0M
2022-06-14 24.89 25.23 24.75 24.91 0.0M
2022-06-13 24.75 24.93 24.75 24.90 0.0M
2022-06-10 25.25 25.30 25.01 25.05 0.0M
2022-06-09 25.39 25.39 25.17 25.29 0.0M
2022-06-08 25.46 25.46 25.20 25.38 0.0M
2022-06-07 25.57 25.57 25.07 25.37 0.0M
2022-06-06 25.47 25.85 25.28 25.28 0.0M
2022-06-03 25.59 25.59 25.22 25.43 0.0M
2022-06-02 25.29 25.50 25.22 25.39 0.0M
2022-06-01 25.59 25.67 25.36 25.36 0.0M
2022-05-31 25.25 25.69 25.00 25.68 0.0M
2022-05-27 25.20 25.28 25.15 25.28 0.0M
2022-05-26 25.19 25.19 25.12 25.15 0.0M
2022-05-25 25.05 25.20 24.89 25.20 0.0M
2022-05-24 25.10 25.11 24.97 25.05 0.0M
2022-05-23 25.00 25.00 24.90 24.98 0.0M
2022-05-20 25.03 25.09 25.00 25.05 0.0M
2022-05-19 24.75 25.09 24.75 24.90 0.0M
2022-05-18 25.25 25.27 24.29 24.75 0.0M
2022-05-17 25.55 25.55 25.05 25.08 0.0M
2022-05-16 25.05 25.25 25.05 25.12 0.0M
2022-05-13 25.07 25.19 25.07 25.13 0.0M
2022-05-12 25.08 25.09 25.00 25.09 0.0M
2022-05-11 25.05 25.25 25.00 25.02 0.0M
2022-05-10 25.01 25.15 25.01 25.10 0.0M
2022-05-09 25.15 25.15 25.02 25.11 0.0M
2022-05-06 25.18 25.31 25.10 25.22 0.0M
2022-05-05 25.40 25.41 25.25 25.25 0.0M
2022-05-04 25.14 25.68 25.14 25.68 0.0M
2022-05-03 25.20 25.30 25.17 25.26 0.0M
2022-05-02 25.47 25.47 25.05 25.17 0.0M
2022-04-29 25.21 25.50 25.14 25.50 0.0M
2022-04-28 25.11 25.39 24.93 25.21 0.0M
2022-04-27 25.88 25.89 25.49 25.65 0.0M
2022-04-26 25.70 25.97 25.53 25.87 0.0M
2022-04-25 25.64 25.97 25.41 25.60 0.0M
2022-04-22 25.84 25.85 25.57 25.63 0.0M
2022-04-21 25.67 25.75 25.55 25.55 0.0M
2022-04-20 25.66 25.71 25.56 25.56 0.0M
2022-04-19 25.74 25.74 25.55 25.55 0.0M
2022-04-18 25.55 25.72 25.55 25.61 0.0M
2022-04-14 25.60 25.61 25.58 25.60 0.0M
2022-04-13 25.59 25.59 25.52 25.54 0.0M
2022-04-12 25.85 25.85 25.60 25.60 0.0M
2022-04-11 25.85 25.94 25.60 25.76 0.0M
2022-04-08 25.60 26.00 25.48 25.69 0.0M
2022-04-07 25.50 25.82 25.48 25.61 0.0M
2022-04-06 25.52 25.67 25.50 25.67 0.0M
2022-04-05 25.85 25.90 25.51 25.59 0.0M
2022-04-04 25.75 25.75 25.70 25.70 0.0M
2022-04-01 25.47 25.89 25.46 25.62 0.0M
2022-03-31 25.82 25.82 25.44 25.44 0.0M
2022-03-30 25.82 25.84 25.67 25.67 0.0M
2022-03-29 25.62 25.62 25.55 25.61 0.0M
2022-03-28 25.54 25.55 25.47 25.55 0.0M
2022-03-25 25.54 25.54 25.35 25.40 0.0M
2022-03-24 25.40 25.80 25.36 25.46 0.0M
2022-03-23 25.43 25.43 25.43 25.43 0.0M
2022-03-22 25.45 25.45 25.36 25.40 0.0M
2022-03-21 25.42 25.53 25.28 25.39 0.0M
2022-03-18 25.69 25.81 25.55 25.59 0.0M
2022-03-17 25.32 25.53 25.24 25.31 0.0M
2022-03-16 25.52 25.55 25.22 25.24 0.0M
2022-03-15 25.57 25.60 25.14 25.34 0.0M
2022-03-14 25.26 25.68 25.23 25.30 0.0M
2022-03-11 25.44 25.57 25.40 25.41 0.0M
2022-03-10 25.17 25.66 25.17 25.46 0.0M
2022-03-09 25.10 25.45 25.10 25.38 0.0M
2022-03-08 25.10 25.20 25.08 25.08 0.0M
2022-03-07 25.12 25.12 25.09 25.12 0.0M
2022-03-04 25.15 25.19 25.15 25.15 0.0M
2022-03-03 25.34 25.34 25.11 25.16 0.0M
2022-03-02 25.21 25.21 25.10 25.21 0.0M
2022-03-01 25.20 25.20 25.12 25.18 0.0M
2022-02-28 25.15 25.15 25.12 25.12 0.0M
2022-02-25 25.12 25.23 25.12 25.17 0.0M
2022-02-24 25.26 25.26 25.10 25.15 0.0M
2022-02-23 25.24 25.27 25.15 25.22 0.0M
2022-02-22 25.32 25.34 25.22 25.30 0.0M
2022-02-18 25.20 25.34 25.20 25.25 0.0M
2022-02-17 25.29 25.34 25.20 25.20 0.0M
2022-02-16 25.20 25.37 25.20 25.27 0.0M
2022-02-15 25.27 25.44 25.19 25.20 0.0M
2022-02-14 25.18 25.26 25.15 25.23 0.0M
2022-02-11 25.46 25.46 25.25 25.29 0.0M
2022-02-10 25.44 25.46 25.25 25.46 0.0M
2022-02-09 25.50 25.53 25.38 25.46 0.0M
2022-02-08 25.45 25.45 25.21 25.33 0.0M
2022-02-07 25.52 25.52 25.31 25.36 0.0M
2022-02-04 25.26 25.47 25.26 25.36 0.0M
2022-02-03 25.48 25.48 25.22 25.32 0.0M
2022-02-02 25.22 25.41 25.22 25.22 0.0M
2022-02-01 25.38 25.46 25.30 25.32 0.0M
2022-01-31 25.18 25.61 25.18 25.22 0.0M
2022-01-28 25.26 25.26 25.02 25.17 0.0M
2022-01-27 25.55 25.55 25.27 25.27 0.0M
2022-01-26 25.83 25.85 25.67 25.73 0.0M
2022-01-25 25.68 25.91 25.61 25.82 0.0M
2022-01-24 25.89 25.90 25.56 25.80 0.0M
2022-01-21 25.94 26.09 25.86 26.06 0.0M
2022-01-20 25.96 26.14 25.96 26.00 0.0M
2022-01-19 25.90 25.96 25.81 25.90 0.0M
2022-01-18 25.94 25.94 25.71 25.87 0.0M
2022-01-14 25.81 25.94 25.81 25.90 0.0M
2022-01-13 26.10 26.10 25.88 25.89 0.0M
2022-01-12 25.94 26.20 25.92 26.20 0.0M
2022-01-11 25.84 25.92 25.84 25.92 0.0M
2022-01-10 25.81 25.98 25.68 25.79 0.0M
2022-01-07 25.83 25.83 25.77 25.81 0.0M
2022-01-06 25.62 25.85 25.55 25.77 0.0M
2022-01-05 25.56 25.85 25.56 25.68 0.0M
2022-01-04 25.56 25.66 25.55 25.55 0.0M
2022-01-03 25.73 25.78 25.66 25.66 0.0M