Atco (OP: ACLLF )

29.08 USD +0.34 (+1.18%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 28.74 28.74 28.74 54 +0.00(+0.00%)
Sep 28, 2020 28.74 28.74 28.74 4 +0.00(+0.00%)
Sep 25, 2020 28.51 28.74 28.51 28.74 500 +0.14(+0.49%)
Sep 24, 2020 28.50 28.60 28.50 28.60 745 -0.72(-2.45%)
Sep 23, 2020 29.32 29.32 29.32 16 +0.00(+0.00%)
Sep 22, 2020 29.32 29.32 29.32 29.32 300 -0.56(-1.87%)
Sep 21, 2020 29.88 29.88 29.88 29.88 40,870 +0.00(+0.00%)
Sep 17, 2020 29.88 29.88 29.88 0 +0.00(+0.00%)
Sep 16, 2020 29.88 29.88 29.88 29.88 209 -0.60(-1.97%)
Sep 15, 2020 30.43 30.48 30.33 30.48 5,200 +0.39(+1.30%)
Sep 14, 2020 30.09 30.09 30.09 60 +0.00(+0.00%)
Sep 11, 2020 30.11 30.13 30.09 30.09 700 -0.77(-2.48%)
Sep 09, 2020 30.86 30.86 30.86 0 +0.37(+1.20%)
Sep 08, 2020 30.97 30.97 30.48 30.49 500 +0.19(+0.63%)
Sep 03, 2020 30.30 30.30 30.30 0 +0.00(+0.00%)
Sep 02, 2020 30.75 30.75 30.30 30.30 320 +0.03(+0.10%)
Sep 01, 2020 30.30 30.30 30.27 30.27 1,404 -0.21(-0.68%)
Aug 31, 2020 30.34 30.34 30.48 11,844 +0.14(+0.45%)
Aug 28, 2020 30.33 30.34 30.33 30.34 200 -0.67(-2.17%)
Aug 27, 2020 31.01 31.01 31.01 31.01 240 +0.40(+1.32%)
Aug 26, 2020 30.61 30.61 30.61 30.61 100 -0.25(-0.81%)
Aug 25, 2020 30.86 30.86 30.86 30.86 132 -0.03(-0.10%)
Aug 20, 2020 30.89 30.89 30.89 0 +0.00(+0.00%)
Aug 19, 2020 30.89 30.89 30.89 44 +0.00(+0.00%)
Aug 18, 2020 30.89 30.89 30.89 20 +0.00(+0.00%)
Aug 17, 2020 30.97 30.97 30.89 30.89 369 -0.33(-1.06%)
Aug 13, 2020 31.22 31.22 31.22 0 +0.41(+1.33%)
Aug 12, 2020 30.81 30.81 30.81 30.81 100 +0.16(+0.52%)
Aug 10, 2020 30.65 30.65 30.65 0 +0.00(+0.00%)
Aug 06, 2020 30.65 30.65 30.65 0 -0.45(-1.45%)
Aug 05, 2020 31.12 31.12 31.10 31.10 510 +0.36(+1.17%)
Aug 04, 2020 30.69 30.75 30.69 30.74 365 -1.26(-3.94%)
Aug 03, 2020 32.00 32.00 32.00 32.00 4,160 +1.03(+3.33%)
Jul 31, 2020 30.47 30.97 30.02 30.97 4,400 -0.22(-0.71%)
Jul 30, 2020 30.79 31.19 30.67 31.19 1,200 +0.53(+1.73%)
Jul 29, 2020 30.66 30.66 30.66 30.66 101 +0.54(+1.78%)
Jul 28, 2020 30.12 30.12 30.12 49 +0.00(+0.00%)
Jul 27, 2020 30.12 30.12 30.12 170 +0.00(+0.00%)
Jul 24, 2020 30.12 30.12 30.12 30.12 100 -0.49(-1.62%)
Jul 22, 2020 30.62 30.62 30.62 0 -0.24(-0.79%)
Jul 20, 2020 30.86 30.86 30.86 0 -0.23(-0.74%)
Jul 17, 2020 31.09 31.09 31.09 31.09 100 -0.34(-1.08%)
Jul 15, 2020 31.43 31.43 31.43 0 +0.40(+1.29%)
Jul 14, 2020 31.03 31.03 31.03 31.03 100 +0.80(+2.65%)
Jul 13, 2020 30.23 30.23 30.23 30.23 100 +0.52(+1.75%)
Jul 10, 2020 29.71 29.71 29.71 29.71 100 +0.12(+0.41%)
Jul 09, 2020 29.88 29.88 29.49 29.59 357 -0.57(-1.89%)
Jul 08, 2020 30.16 30.16 30.16 30.16 100 -0.27(-0.89%)
Jul 07, 2020 30.43 30.43 30.43 10 +0.00(+0.00%)
Jul 02, 2020 30.43 30.43 30.43 0 +1.48(+5.13%)
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.