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 30, 2019 37.00 37.01 36.96 36.96 1,728 +0.28(+0.76%)
Sep 26, 2019 36.68 36.68 36.68 0 +0.26(+0.71%)
Sep 25, 2019 36.42 36.42 36.42 36.42 100 +0.10(+0.28%)
Sep 24, 2019 36.66 36.66 36.32 36.32 200 +0.11(+0.30%)
Sep 23, 2019 36.21 36.21 36.21 36.21 100 +0.08(+0.22%)
Sep 20, 2019 36.13 36.13 36.13 36.13 100 +0.11(+0.31%)
Sep 19, 2019 36.02 36.02 36.02 36.02 100 -0.07(-0.19%)
Sep 13, 2019 36.09 36.09 36.09 0 +0.00(+0.00%)
Sep 12, 2019 36.05 36.09 36.05 36.09 200 +0.17(+0.47%)
Sep 11, 2019 35.72 35.72 35.92 62,975 +0.20(+0.56%)
Sep 10, 2019 35.75 35.75 35.72 35.72 300 -0.02(-0.06%)
Sep 09, 2019 35.98 35.98 35.74 35.74 207 +0.08(+0.22%)
Sep 05, 2019 35.66 35.66 35.66 0 -0.23(-0.64%)
Sep 04, 2019 35.89 35.89 35.89 5,177 +0.00(+0.00%)
Sep 03, 2019 35.72 35.89 35.72 35.89 200 +0.11(+0.31%)
Aug 30, 2019 35.78 35.78 35.78 35.78 100 +0.02(+0.06%)
Aug 29, 2019 35.76 35.76 35.76 35.76 125 -0.16(-0.45%)
Aug 28, 2019 35.82 35.92 35.82 35.92 200 +0.15(+0.42%)
Aug 27, 2019 35.77 35.77 35.77 35.77 570 +0.41(+1.16%)
Aug 26, 2019 35.36 35.36 35.36 35.36 100 -0.02(-0.06%)
Aug 22, 2019 35.38 35.38 35.38 0 +0.00(+0.00%)
Aug 21, 2019 35.38 35.38 35.38 35.38 100 +0.42(+1.20%)
Aug 20, 2019 34.96 34.96 34.96 6 +0.00(+0.00%)
Aug 19, 2019 34.99 34.99 34.96 34.96 200 +0.68(+1.98%)
Aug 16, 2019 34.30 34.30 34.28 34.28 200 +0.32(+0.94%)
Aug 15, 2019 33.96 33.96 33.96 52 +0.00(+0.00%)
Aug 14, 2019 33.96 33.96 33.96 6 +0.00(+0.00%)
Aug 13, 2019 33.96 33.96 33.96 52 +0.00(+0.00%)
Aug 08, 2019 33.96 33.96 33.96 0 +0.08(+0.24%)
Aug 07, 2019 33.79 33.94 33.71 33.88 500 +0.10(+0.30%)
Aug 01, 2019 33.78 33.78 33.78 0 +0.00(+0.00%)
Jul 31, 2019 33.78 33.78 33.78 10 +0.00(+0.00%)
Jul 30, 2019 33.78 33.78 33.78 33.78 100 +0.26(+0.78%)
Jul 29, 2019 33.52 33.52 33.52 33.52 100 +0.07(+0.21%)
Jul 26, 2019 33.53 33.53 33.45 33.45 200 +0.31(+0.94%)
Jul 25, 2019 33.07 33.14 33.07 33.14 300 +0.27(+0.82%)
Jul 24, 2019 32.87 32.87 32.87 32.87 100 +0.05(+0.15%)
Jul 23, 2019 32.82 32.82 32.82 32.82 100 -0.27(-0.82%)
Jul 19, 2019 33.09 33.09 33.09 0 +0.07(+0.22%)
Jul 18, 2019 33.03 33.04 33.02 33.02 1,000 -0.84(-2.48%)
Jul 12, 2019 33.86 33.86 33.86 0 -0.31(-0.91%)
Jul 10, 2019 34.17 34.17 34.17 0 +0.09(+0.26%)
Jul 09, 2019 34.08 34.08 34.08 34.08 100 -0.18(-0.53%)
Jul 05, 2019 34.26 34.26 34.26 0 -0.21(-0.61%)
Jul 03, 2019 34.47 34.47 34.47 34.47 100 +0.69(+2.04%)
Jul 02, 2019 33.88 33.88 33.78 33.78 200 +0.08(+0.24%)
Jun 25, 2019 33.70 33.70 33.70 0 +0.00(+0.00%)
Jun 24, 2019 33.70 33.70 33.70 33.70 2,380 -0.26(-0.77%)
Jun 20, 2019 33.96 33.96 33.96 0 +0.28(+0.83%)
Jun 18, 2019 33.68 33.68 33.68 0 -0.51(-1.49%)
Jun 12, 2019 34.19 34.19 34.19 0 +0.01(+0.03%)
Jun 11, 2019 34.18 34.18 34.18 34.18 100 -0.40(-1.16%)
Jun 10, 2019 34.58 34.58 34.58 34.58 100 -0.03(-0.09%)
Jun 07, 2019 34.61 34.61 34.61 34.61 100 +0.30(+0.87%)
Jun 04, 2019 34.31 34.31 34.31 0 +0.12(+0.35%)
May 31, 2019 34.19 34.19 34.19 0 +0.14(+0.41%)
May 30, 2019 34.46 34.46 34.05 34.05 500 -0.22(-0.64%)
May 29, 2019 33.99 34.27 33.99 34.27 420 +0.03(+0.09%)
May 28, 2019 34.24 34.24 34.24 34.24 600 +0.01(+0.02%)
May 22, 2019 34.23 34.23 34.23 0 +0.20(+0.60%)
May 21, 2019 34.03 34.03 34.03 1,242 +0.00(+0.00%)
May 17, 2019 34.03 34.03 34.03 0 +0.21(+0.62%)
May 15, 2019 33.82 33.82 33.82 0 +0.30(+0.89%)
May 14, 2019 33.52 33.52 33.52 464 +0.00(+0.00%)
May 13, 2019 33.52 33.52 33.52 14,216 +0.00(+0.00%)
May 09, 2019 33.52 33.52 33.52 0 +0.05(+0.15%)
May 08, 2019 33.47 33.47 33.47 33.47 3,892 -0.84(-2.44%)
May 07, 2019 34.31 34.31 34.31 658 +0.00(+0.00%)
May 02, 2019 34.31 34.31 34.31 0 +0.00(+0.00%)
Apr 30, 2019 34.31 34.31 34.31 0 -0.66(-1.90%)
Apr 24, 2019 34.97 34.97 34.97 0 +0.00(+0.00%)
Apr 18, 2019 34.97 34.97 34.97 0 +0.61(+1.78%)
Apr 17, 2019 34.38 34.38 34.36 34.36 310 -0.47(-1.35%)
Apr 15, 2019 34.83 34.83 34.83 0 -0.18(-0.51%)
Apr 09, 2019 35.01 35.01 35.01 0 +0.17(+0.49%)
Apr 08, 2019 34.84 34.84 34.84 3 +0.00(+0.00%)
Apr 04, 2019 34.84 34.84 34.84 0 +1.16(+3.44%)
Apr 02, 2019 33.68 33.68 33.68 0 +0.00(+0.00%)
Mar 29, 2019 33.68 33.68 33.68 0 +0.17(+0.51%)
Mar 22, 2019 33.51 33.51 33.51 0 +0.00(+0.00%)
Mar 20, 2019 33.51 33.51 33.51 0 +0.28(+0.84%)
Mar 19, 2019 33.23 33.23 33.23 33.23 4,700 -0.59(-1.74%)
Mar 14, 2019 33.82 33.82 33.82 0 -0.00(-0.01%)
Mar 07, 2019 33.82 33.82 33.82 0 +0.16(+0.48%)
Mar 05, 2019 33.66 33.66 33.66 0 +0.11(+0.33%)
Mar 04, 2019 33.34 33.55 33.32 33.55 300 -0.72(-2.11%)
Mar 01, 2019 34.27 34.27 34.27 34.27 100 +0.89(+2.68%)
Feb 28, 2019 32.86 33.38 32.86 33.38 607 +1.34(+4.18%)
Feb 22, 2019 32.04 32.04 32.04 0 +0.00(+0.00%)
Feb 21, 2019 32.04 32.04 32.04 32.04 100 +0.74(+2.36%)
Feb 14, 2019 31.30 31.30 31.30 0 -0.05(-0.16%)
Feb 13, 2019 31.35 31.35 31.35 31.35 100 -0.05(-0.15%)
Feb 11, 2019 31.40 31.40 31.40 0 -0.43(-1.36%)
Feb 08, 2019 31.54 31.83 31.54 31.83 200 -0.63(-1.94%)
Feb 07, 2019 32.46 32.46 32.46 3 +0.00(+0.00%)
Feb 05, 2019 32.46 32.46 32.46 0 +1.03(+3.28%)
Feb 01, 2019 31.43 31.43 31.43 0 +0.00(+0.00%)
Jan 30, 2019 31.43 31.43 31.43 0 -0.23(-0.73%)
Jan 29, 2019 31.65 31.66 31.65 31.66 200 +1.37(+4.52%)
Jan 23, 2019 30.29 30.29 30.29 0 +0.69(+2.33%)
Jan 17, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Jan 14, 2019 29.60 29.60 29.60 0 -0.07(-0.24%)
Jan 10, 2019 29.67 29.67 29.67 0 +0.38(+1.30%)
Jan 09, 2019 29.29 29.29 29.29 29.29 100 +0.64(+2.23%)
Jan 07, 2019 28.65 28.65 28.65 0 -0.29(-1.00%)
Jan 03, 2019 28.94 28.94 28.94 0 +0.63(+2.23%)
Jan 02, 2019 28.31 28.31 28.31 1 +0.00(+0.00%)
Dec 31, 2018 28.31 28.31 28.31 37 +0.00(+0.00%)
Dec 21, 2018 28.31 28.31 28.31 0 -0.63(-2.17%)
Dec 19, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Dec 18, 2018 28.94 28.94 28.94 28.94 400 -0.81(-2.73%)
Dec 17, 2018 29.75 29.75 29.75 29.75 100 -1.04(-3.38%)
Dec 07, 2018 30.62 30.62 30.79 316 +0.00(+0.00%)
Dec 06, 2018 30.79 30.79 30.79 0 -0.65(-2.06%)
Dec 04, 2018 31.28 31.44 31.28 31.44 200 +0.57(+1.85%)
Dec 03, 2018 31.00 31.00 30.87 30.87 600 +0.28(+0.93%)
Nov 30, 2018 30.18 30.18 30.59 20,741 +0.41(+1.35%)
Nov 28, 2018 30.18 30.18 30.18 0 -0.18(-0.58%)
Nov 27, 2018 30.36 30.36 30.36 7 +0.00(+0.00%)
Nov 13, 2018 30.36 30.36 30.36 0 +1.12(+3.85%)
Nov 12, 2018 29.23 29.23 29.23 2 +0.00(+0.00%)
Nov 09, 2018 29.23 29.23 29.23 19 +0.00(+0.00%)
Nov 05, 2018 29.23 29.23 29.23 0 +0.06(+0.19%)
Oct 31, 2018 29.17 29.17 29.17 0 +0.75(+2.65%)
Oct 24, 2018 28.42 28.42 28.42 0 +0.29(+1.03%)
Oct 22, 2018 28.13 28.13 28.13 0 +0.20(+0.72%)
Oct 19, 2018 27.93 27.93 27.93 27.93 100 +0.79(+2.91%)
Oct 17, 2018 27.14 27.14 27.14 0 -0.23(-0.83%)
Oct 16, 2018 27.01 27.01 27.37 439 +0.36(+1.33%)
Oct 12, 2018 27.01 27.01 27.01 0 -0.82(-2.95%)
Oct 10, 2018 27.83 27.83 27.83 0 -0.18(-0.64%)
Oct 09, 2018 28.01 28.01 28.01 28.01 505 -0.13(-0.46%)
Oct 08, 2018 28.14 28.14 28.14 10 +0.00(+0.00%)
Oct 05, 2018 27.86 28.14 27.75 28.14 900 -0.86(-2.97%)
Oct 02, 2018 29.00 29.00 29.00 0 -0.25(-0.85%)
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.