Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atco (OP: ACLLF )

29.79 -0.17 (-0.56%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.26 28.26 29.24 176 +0.98(+3.47%)
Sep 27, 2018 28.33 28.54 28.26 28.26 1,689 -0.26(-0.91%)
Sep 26, 2018 28.53 28.53 28.52 28.52 200 -0.65(-2.23%)
Sep 20, 2018 29.17 29.17 29.17 0 -0.27(-0.91%)
Sep 19, 2018 29.53 29.53 29.44 29.44 500 +0.08(+0.27%)
Sep 18, 2018 29.45 29.45 29.36 29.36 200 +0.36(+1.24%)
Sep 12, 2018 29.00 29.00 29.00 0 +0.61(+2.15%)
Sep 11, 2018 28.39 28.39 28.39 28.39 100 -0.46(-1.59%)
Sep 06, 2018 28.85 28.85 28.85 0 +0.00(+0.00%)
Sep 05, 2018 28.85 28.85 28.85 28.85 120 -1.23(-4.08%)
Aug 31, 2018 30.08 30.08 30.08 0 -0.38(-1.26%)
Aug 27, 2018 30.46 30.46 30.46 0 -0.00(-0.00%)
Aug 24, 2018 30.46 30.46 30.46 30.46 200 +0.82(+2.76%)
Aug 21, 2018 29.64 29.64 29.64 0 +0.00(+0.00%)
Aug 20, 2018 29.64 29.64 29.64 10 +0.00(+0.00%)
Aug 13, 2018 29.64 29.64 29.64 0 -0.09(-0.32%)
Aug 10, 2018 29.74 29.74 29.74 29.74 100 -0.47(-1.54%)
Aug 06, 2018 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 01, 2018 30.20 30.20 30.20 0 +0.00(+0.00%)
Jul 31, 2018 75 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 25, 2018 31.28 31.28 31.28 30 +1.01(+3.34%)
Jun 25, 2018 30.27 30.27 30.27 0 +0.07(+0.22%)
Jun 13, 2018 30.20 30.20 30.20 11,266 -0.11(-0.35%)
May 22, 2018 30.31 30.31 30.31 0 +0.50(+1.67%)
May 18, 2018 29.81 29.81 29.81 0 +0.16(+0.55%)
May 16, 2018 29.65 29.65 29.65 0 -0.21(-0.70%)
May 15, 2018 29.86 29.86 29.86 29.86 177 -0.41(-1.34%)
May 14, 2018 30.27 30.27 30.27 30.27 250 -0.36(-1.19%)
May 10, 2018 30.63 30.63 30.63 0 -0.45(-1.44%)
May 04, 2018 31.08 31.08 31.08 0 +0.67(+2.20%)
May 02, 2018 30.41 30.41 30.41 0 +0.41(+1.37%)
Apr 30, 2018 30.00 30.00 30.00 0 -1.76(-5.53%)
Apr 24, 2018 31.76 31.76 31.76 0 -1.00(-3.05%)
Apr 18, 2018 32.75 32.75 32.75 0 +0.36(+1.13%)
Apr 06, 2018 32.39 32.39 32.39 0 -0.15(-0.47%)
Mar 08, 2018 32.54 32.54 32.54 0 -1.22(-3.60%)
Feb 21, 2018 33.76 33.76 33.76 39,400 -1.30(-3.72%)
Feb 02, 2018 35.06 35.06 35.06 703 -0.54(-1.50%)
Jan 16, 2018 35.60 35.60 35.60 0 +0.63(+1.80%)
Jan 10, 2018 34.97 34.97 34.97 0 -0.18(-0.51%)
Dec 27, 2017 35.15 35.15 35.15 559 -0.04(-0.11%)
Dec 20, 2017 35.19 35.19 35.19 0 -0.16(-0.45%)
Dec 15, 2017 35.35 35.35 35.35 0 -0.05(-0.14%)
Dec 14, 2017 35.40 35.40 35.40 35.40 100 -0.69(-1.91%)
Nov 22, 2017 36.09 36.09 36.09 0 +0.61(+1.72%)
Nov 15, 2017 35.48 35.48 35.48 0 +5.48(+18.26%)
Nov 01, 2017 30.00 30.00 30.00 0 -6.68(-18.21%)
Oct 26, 2017 36.68 36.68 36.68 0 -0.33(-0.90%)
Oct 25, 2017 36.99 37.01 36.99 37.01 1,100 +0.01(+0.01%)
Oct 23, 2017 37.01 37.01 37.01 0 -0.32(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.