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

Atco (OP: ACLLF )

29.37 +0.33 (+1.13%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 10, 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 (%)
Mar 31, 2020 26.31 27.39 26.31 27.14 429 +1.00(+3.84%)
Mar 30, 2020 24.56 26.14 24.56 26.14 1,028 +1.16(+4.64%)
Mar 27, 2020 24.98 24.98 24.98 24.98 300 -0.92(-3.56%)
Mar 26, 2020 25.39 25.90 25.39 25.90 1,024 +1.32(+5.38%)
Mar 25, 2020 22.42 25.25 22.42 24.58 29,718 +2.88(+13.29%)
Mar 24, 2020 20.76 21.70 20.76 21.70 1,213 +1.45(+7.14%)
Mar 23, 2020 22.04 22.90 20.25 20.25 1,611 -3.53(-14.84%)
Mar 20, 2020 24.20 24.21 23.78 23.78 700 -0.41(-1.69%)
Mar 19, 2020 23.17 24.67 23.17 24.19 795 +0.69(+2.92%)
Mar 18, 2020 25.04 25.18 23.50 23.50 998 -3.52(-13.02%)
Mar 17, 2020 27.75 27.86 26.89 27.02 3,337 -0.14(-0.52%)
Mar 16, 2020 26.99 28.60 26.91 27.16 1,604 -1.33(-4.67%)
Mar 13, 2020 28.68 28.90 28.16 28.49 900 -1.15(-3.88%)
Mar 12, 2020 28.69 29.64 28.61 29.64 1,733 -3.08(-9.41%)
Mar 11, 2020 33.57 33.57 32.72 32.72 28,351 -2.48(-7.05%)
Mar 10, 2020 35.20 35.20 35.20 35.20 385 -1.29(-3.54%)
Mar 09, 2020 36.49 36.49 36.49 36.49 349 -2.28(-5.87%)
Mar 06, 2020 38.99 39.16 38.60 38.77 700 -1.29(-3.22%)
Mar 05, 2020 40.12 40.12 40.06 40.06 864 -0.38(-0.94%)
Mar 04, 2020 38.55 40.45 38.55 40.44 684 +1.44(+3.69%)
Mar 03, 2020 38.48 39.00 38.48 39.00 256 +0.96(+2.52%)
Mar 02, 2020 38.28 38.28 38.04 38.04 1,223 +0.81(+2.18%)
Feb 28, 2020 37.25 37.70 37.23 37.23 2,600 -1.27(-3.30%)
Feb 27, 2020 39.02 39.48 38.50 38.50 1,339 -2.00(-4.94%)
Feb 26, 2020 40.50 40.50 40.50 40.50 440 +0.08(+0.21%)
Feb 25, 2020 40.85 40.85 40.42 40.42 600 -1.02(-2.47%)
Feb 24, 2020 41.44 41.44 41.44 887 +0.00(+0.00%)
Feb 21, 2020 41.25 41.49 41.25 41.44 1,500 +0.44(+1.07%)
Feb 20, 2020 41.02 41.02 41.00 41.00 3,014 +0.04(+0.10%)
Feb 19, 2020 40.96 40.96 40.96 40.96 1,756 -0.17(-0.41%)
Feb 18, 2020 41.04 41.13 41.04 41.13 355 +0.15(+0.37%)
Feb 14, 2020 40.98 40.98 40.98 40.98 100 +1.31(+3.30%)
Feb 13, 2020 39.67 39.67 39.67 10 +0.00(+0.00%)
Feb 12, 2020 39.67 39.67 39.67 39.67 139 -0.13(-0.33%)
Feb 11, 2020 39.80 39.80 39.80 39.80 134 +0.39(+0.99%)
Feb 10, 2020 39.30 39.41 39.30 39.41 723 +0.06(+0.15%)
Feb 07, 2020 39.35 39.35 39.35 39.35 200 +0.28(+0.72%)
Feb 06, 2020 39.07 39.07 39.07 39.07 176 +0.26(+0.67%)
Feb 05, 2020 38.88 39.03 38.80 38.81 1,659 -0.50(-1.27%)
Feb 04, 2020 39.42 39.42 39.31 39.31 214 +0.11(+0.28%)
Feb 03, 2020 39.20 39.20 39.20 143 +0.00(+0.00%)
Jan 31, 2020 39.20 39.20 39.20 4 +0.00(+0.00%)
Jan 30, 2020 39.20 39.21 39.20 39.20 421 -0.09(-0.23%)
Jan 29, 2020 39.29 39.29 39.29 52 +0.00(+0.00%)
Jan 28, 2020 39.29 39.29 39.29 53 +0.00(+0.00%)
Jan 27, 2020 39.29 39.29 39.29 39.29 145 -0.19(-0.48%)
Jan 24, 2020 39.48 39.48 39.48 108 +0.00(+0.00%)
Jan 23, 2020 39.48 39.48 39.48 39.48 118 +0.52(+1.33%)
Jan 22, 2020 38.96 38.96 38.96 19 +0.00(+0.00%)
Jan 21, 2020 38.96 38.96 38.96 38.96 183 +0.30(+0.78%)
Jan 17, 2020 38.66 38.66 38.66 59 +0.00(+0.00%)
Jan 16, 2020 38.66 38.66 38.66 38.66 120 +0.06(+0.16%)
Jan 15, 2020 38.60 38.60 38.60 38.60 139 +0.11(+0.29%)
Jan 13, 2020 38.49 38.49 38.49 0 +0.00(+0.00%)
Jan 10, 2020 38.49 38.49 38.49 38.49 100 +0.27(+0.71%)
Jan 09, 2020 38.22 38.22 38.22 59 +0.00(+0.00%)
Jan 08, 2020 38.22 38.22 38.22 36 +0.00(+0.00%)
Jan 07, 2020 38.22 38.22 38.22 31 +0.00(+0.00%)
Jan 06, 2020 38.22 38.22 38.22 7 +0.00(+0.00%)
Jan 03, 2020 38.22 38.22 38.22 237 +0.00(+0.00%)
Jan 02, 2020 38.22 38.22 38.22 38.22 151 -0.01(-0.03%)
Dec 31, 2019 38.23 38.23 38.23 38.23 100 +0.15(+0.39%)
Dec 27, 2019 38.08 38.08 38.08 0 +0.16(+0.42%)
Dec 26, 2019 37.92 37.92 37.92 56 +0.00(+0.00%)
Dec 24, 2019 37.92 37.92 37.92 123 +0.00(+0.00%)
Dec 23, 2019 37.92 37.92 37.92 92 +0.00(+0.00%)
Dec 20, 2019 37.86 37.92 37.86 37.92 3,200 -0.11(-0.28%)
Dec 18, 2019 38.03 38.03 38.03 0 -0.24(-0.63%)
Dec 17, 2019 38.34 38.34 38.27 38.27 410 -0.13(-0.34%)
Dec 16, 2019 38.40 38.40 38.40 38.40 12,749 -0.18(-0.47%)
Dec 13, 2019 38.58 38.58 38.58 162 +0.00(+0.00%)
Dec 12, 2019 38.58 38.58 38.58 86 +0.00(+0.00%)
Dec 11, 2019 38.73 38.73 38.58 38.58 417 +0.04(+0.10%)
Dec 10, 2019 38.54 38.54 38.54 78 +0.00(+0.00%)
Dec 09, 2019 38.54 38.54 38.54 38.54 200 +0.18(+0.47%)
Dec 06, 2019 38.36 38.36 38.36 201 +0.00(+0.00%)
Dec 05, 2019 38.32 38.36 38.32 38.36 211 +0.28(+0.74%)
Dec 04, 2019 38.08 38.08 38.08 11,926 +0.00(+0.00%)
Dec 03, 2019 38.08 38.08 38.08 38.08 205 +0.84(+2.26%)
Nov 29, 2019 37.24 37.24 37.24 0 +0.00(+0.00%)
Nov 27, 2019 37.24 37.24 37.24 13 +0.00(+0.00%)
Nov 26, 2019 37.30 37.30 37.17 37.24 472 -0.02(-0.05%)
Nov 25, 2019 37.26 37.26 37.26 37.26 118 -0.20(-0.53%)
Nov 22, 2019 37.46 37.46 37.46 84 +0.00(+0.00%)
Nov 21, 2019 37.46 37.46 37.46 113 +0.00(+0.00%)
Nov 20, 2019 37.40 37.47 37.40 37.46 2,161 -0.05(-0.13%)
Nov 19, 2019 37.52 37.55 35.34 37.51 47,228 -0.26(-0.69%)
Nov 18, 2019 37.74 37.77 37.74 37.77 21,906 +0.14(+0.37%)
Nov 15, 2019 37.29 37.29 37.63 13,500 +0.34(+0.91%)
Nov 13, 2019 37.29 37.29 37.29 0 +0.22(+0.59%)
Nov 12, 2019 37.14 37.14 37.07 37.07 200 -0.55(-1.46%)
Nov 08, 2019 37.62 37.62 37.62 0 -0.44(-1.16%)
Nov 06, 2019 38.06 38.06 38.06 0 +0.64(+1.72%)
Nov 05, 2019 37.38 37.42 37.38 37.42 1,700 +1.65(+4.61%)
Nov 01, 2019 35.77 35.77 35.77 0 +0.65(+1.85%)
Oct 30, 2019 35.12 35.12 35.12 0 +0.03(+0.09%)
Oct 29, 2019 35.03 35.09 35.03 35.09 200 -1.08(-2.99%)
Oct 24, 2019 36.17 36.17 36.17 0 -0.21(-0.58%)
Oct 22, 2019 36.38 36.38 36.38 0 +0.11(+0.30%)
Oct 21, 2019 36.33 36.33 36.27 36.27 294 -0.24(-0.66%)
Oct 17, 2019 36.51 36.51 36.51 0 -0.15(-0.41%)
Oct 11, 2019 36.66 36.66 36.66 0 -0.41(-1.11%)
Oct 10, 2019 37.07 37.07 37.07 10 +0.00(+0.00%)
Oct 07, 2019 37.07 37.07 37.07 0 +0.44(+1.20%)
Oct 03, 2019 36.63 36.63 36.63 0 +0.28(+0.77%)
Oct 02, 2019 36.51 36.51 36.29 36.35 300 -0.53(-1.44%)
Oct 01, 2019 36.42 36.88 36.42 36.88 832 -0.08(-0.22%)
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%)
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.