Atlas Corp. - Price History
Monthly price history for ATCO (Atlas Corp.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $15.48 | $15.48 |
May 2023 | $15.48 | $15.48 |
April 2023 | $15.48 | $15.48 |
March 2023 | $15.48 | $15.48 |
February 2023 | $15.24 | $15.36 |
January 2023 | $14.69 | $14.81 |
December 2022 | $15.09 | $15.34 |
November 2022 | $15.12 | $15.37 |
October 2022 | $14.55 | $14.79 |
September 2022 | $13.56 | $13.90 |
August 2022 | $14 | $14.35 |
July 2022 | $11.39 | $11.68 |
June 2022 | $10.33 | $10.71 |
May 2022 | $12.58 | $13.05 |
April 2022 | $11.92 | $12.36 |
March 2022 | $14.03 | $14.68 |
February 2022 | $13.79 | $14.43 |
January 2022 | $13.82 | $14.46 |
December 2021 | $13.43 | $14.18 |
November 2021 | $12.80 | $13.51 |
October 2021 | $13.26 | $14 |
September 2021 | $14.27 | $15.19 |
August 2021 | $14.10 | $15.01 |
July 2021 | $12.28 | $13.07 |
June 2021 | $13.26 | $14.25 |
May 2021 | $12.91 | $13.88 |
April 2021 | $12.82 | $13.78 |
March 2021 | $12.59 | $13.65 |
February 2021 | $12.39 | $13.43 |
January 2021 | $10.37 | $11.24 |
December 2020 | $9.88 | $10.84 |
November 2020 | $10.32 | $11.32 |
October 2020 | $7.87 | $8.63 |
September 2020 | $8.05 | $8.94 |
August 2020 | $7.77 | $8.63 |
July 2020 | $6.40 | $7.11 |
June 2020 | $6.73 | $7.60 |
May 2020 | $6.28 | $7.09 |
April 2020 | $6.60 | $7.46 |
March 2020 | $6.68 | $7.69 |
February 2020 | $9.21 | $10.60 |
January 2020 | $10.49 | $12.07 |
December 2019 | $12.24 | $14.21 |
November 2019 | $10.12 | $11.75 |
October 2019 | $9.34 | $10.84 |
September 2019 | $9.06 | $10.63 |
August 2019 | $8.84 | $10.38 |
July 2019 | $8.65 | $10.15 |
June 2019 | $8.26 | $9.81 |
May 2019 | $7.83 | $9.31 |
April 2019 | $8.53 | $10.14 |
March 2019 | $7.23 | $8.70 |
February 2019 | $7.31 | $8.80 |
January 2019 | $7.73 | $9.30 |
December 2018 | $6.42 | $7.83 |
November 2018 | $7.80 | $9.51 |
October 2018 | $7.33 | $8.94 |
September 2018 | $6.73 | $8.33 |
August 2018 | $7.45 | $9.22 |
July 2018 | $6.93 | $8.58 |
June 2018 | $8.13 | $10.18 |
May 2018 | $7.01 | $8.78 |
April 2018 | $6.14 | $7.69 |
March 2018 | $5.24 | $6.68 |
February 2018 | $4.82 | $6.15 |
January 2018 | $5.58 | $7.12 |
December 2017 | $5.20 | $6.75 |
November 2017 | $4.52 | $5.87 |
October 2017 | $5.39 | $7 |
September 2017 | $5.37 | $7.09 |
August 2017 | $5.41 | $7.14 |
July 2017 | $5.08 | $6.70 |
June 2017 | $5.31 | $7.14 |
May 2017 | $3.86 | $5.19 |
April 2017 | $5.23 | $7.04 |
March 2017 | $5.06 | $6.93 |
February 2017 | $5.72 | $7.84 |
January 2017 | $7 | $9.60 |
December 2016 | $6.44 | $9.14 |
November 2016 | $6.32 | $8.97 |
October 2016 | $8.72 | $12.37 |
September 2016 | $9.13 | $13.33 |
August 2016 | $9.93 | $14.50 |
July 2016 | $10.27 | $15 |
June 2016 | $9.32 | $13.96 |
May 2016 | $10.01 | $14.99 |
April 2016 | $11.29 | $16.91 |
March 2016 | $11.99 | $18.34 |
February 2016 | $11.04 | $16.88 |
January 2016 | $10.51 | $16.08 |
December 2015 | $10.08 | $15.81 |
November 2015 | $9.79 | $15.35 |
October 2015 | $10.39 | $16.30 |
September 2015 | $9.55 | $15.32 |
August 2015 | $10.73 | $17.21 |
July 2015 | $11.44 | $18.34 |
June 2015 | $11.54 | $18.87 |
May 2015 | $12.21 | $19.96 |
April 2015 | $12.12 | $19.82 |
March 2015 | $10.94 | $18.24 |
February 2015 | $11.23 | $18.72 |
January 2015 | $10.73 | $17.89 |
December 2014 | $10.60 | $18.02 |
November 2014 | $11.80 | $20.05 |
October 2014 | $12 | $20.40 |
September 2014 | $12.41 | $21.50 |
August 2014 | $13.38 | $23.18 |
July 2014 | $13.15 | $22.79 |
June 2014 | $13.31 | $23.41 |
May 2014 | $12.97 | $22.80 |
April 2014 | $12.26 | $21.56 |
March 2014 | $12.35 | $22.07 |
February 2014 | $12.21 | $21.81 |
January 2014 | $12.29 | $22.25 |
December 2013 | $12.67 | $22.95 |
November 2013 | $12.04 | $21.80 |
October 2013 | $12.17 | $22.33 |
September 2013 | $13.33 | $24.47 |
August 2013 | $11.62 | $21.33 |
July 2013 | $11.39 | $21.21 |
June 2013 | $11.14 | $20.75 |
May 2013 | $12.30 | $22.92 |
April 2013 | $11.61 | $21.93 |
March 2013 | $10.62 | $20.05 |
February 2013 | $10.22 | $19.30 |
January 2013 | $9.80 | $18.74 |
December 2012 | $8.38 | $16.03 |
November 2012 | $8.61 | $16.47 |
October 2012 | $8.17 | $15.87 |
September 2012 | $8.13 | $15.78 |
August 2012 | $8.17 | $15.87 |
July 2012 | $7.86 | $15.49 |
June 2012 | $8.80 | $17.35 |
May 2012 | $8.24 | $16.24 |
April 2012 | $8.35 | $16.71 |
March 2012 | $8.66 | $17.34 |
February 2012 | $8.63 | $17.27 |
January 2012 | $7.45 | $15.10 |
December 2011 | $6.75 | $13.68 |
November 2011 | $5.17 | $10.48 |
October 2011 | $6.89 | $14.17 |
September 2011 | $5.57 | $11.46 |
August 2011 | $6.73 | $13.83 |
July 2011 | $6.66 | $13.90 |
June 2011 | $7 | $14.61 |
May 2011 | $8.31 | $17.36 |
April 2011 | $9.02 | $19.03 |
March 2011 | $9.22 | $19.45 |
February 2011 | $7.59 | $16.02 |
January 2011 | $6.78 | $14.31 |
December 2010 | $5.83 | $12.42 |
November 2010 | $5.96 | $12.68 |
October 2010 | $6.33 | $13.47 |
September 2010 | $5.74 | $12.34 |
August 2010 | $5.22 | $11.22 |
July 2010 | $5.19 | $11.28 |
June 2010 | $4.60 | $10 |
May 2010 | $4.92 | $10.69 |
April 2010 | $5.34 | $11.71 |
March 2010 | $4.58 | $10.03 |
February 2010 | $4.66 | $10.22 |
January 2010 | $4.73 | $10.36 |
December 2009 | $4.17 | $9.22 |
November 2009 | $4.12 | $9.10 |
October 2009 | $3.87 | $8.66 |
September 2009 | $4 | $8.95 |
August 2009 | $3.03 | $6.77 |
July 2009 | $3.17 | $7.19 |
June 2009 | $2.71 | $6.15 |
May 2009 | $3.19 | $7.25 |
April 2009 | $2.89 | $6.56 |
March 2009 | $3.57 | $8.22 |
February 2009 | $4.01 | $9.25 |
January 2009 | $4.59 | $10.58 |
December 2008 | $3.72 | $8.89 |
November 2008 | $3.10 | $7.42 |
October 2008 | $4.63 | $11.56 |
September 2008 | $7.25 | $18.09 |
August 2008 | $9.97 | $24.88 |
July 2008 | $9.34 | $23.78 |
June 2008 | $9.44 | $24.02 |
May 2008 | $10.60 | $26.99 |
April 2008 | $10.44 | $26.58 |
March 2008 | $10.99 | $28.49 |
February 2008 | $11.02 | $28.57 |
January 2008 | $11.63 | $30.14 |
December 2007 | $9.29 | $24.49 |
November 2007 | $10.65 | $28.05 |
October 2007 | $12.11 | $31.92 |
September 2007 | $12.31 | $32.90 |
August 2007 | $12.01 | $32.11 |
July 2007 | $13.24 | $35.40 |
June 2007 | $11.89 | $32.18 |
May 2007 | $10.96 | $29.68 |
April 2007 | $10.37 | $28.08 |
March 2007 | $9.74 | $26.79 |
February 2007 | $9.29 | $25.53 |
January 2007 | $9.15 | $25.16 |
December 2006 | $8.26 | $23.12 |
November 2006 | $7.89 | $22.08 |
October 2006 | $7.82 | $21.88 |
September 2006 | $7.88 | $22.48 |
August 2006 | $7.98 | $22.75 |
July 2006 | $7.12 | $20.32 |
June 2006 | $7.19 | $20.95 |
May 2006 | $7.17 | $20.88 |
April 2006 | $7.57 | $22.05 |
March 2006 | $7.13 | $21.17 |
February 2006 | $6.72 | $19.96 |
January 2006 | $6.59 | $19.98 |
December 2005 | $6.51 | $19.75 |
November 2005 | $6.39 | $19.38 |
October 2005 | $6.11 | $18.76 |
September 2005 | $6.31 | $19.35 |
August 2005 | $6.84 | $20.99 |
ATCO
Price: $15.48
Dividend Yield: 3.23%
Forward Dividend Yield: 3.10%
Payout Ratio: 28.25%
Dividend Per Share: 0.50 USD
Earnings Per Share: 1.77 USD
P/E Ratio: 7.90
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 2.2 million
Market Capitalization: 4.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 19
DGR5: -13.33%
DGR10: 1.08%