Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	33.44	33.80	33.41	33.80	1,840	+0.47(+1.41%)
Dec 30, 2021	33.42	33.49	33.32	33.33	3,908	+0.02(+0.06%)
Dec 29, 2021	33.90	33.90	33.10	33.31	10,995	-0.82(-2.40%)
Dec 28, 2021	35.42	35.42	34.00	34.13	4,055	+0.63(+1.88%)
Dec 27, 2021	30.56	35.42	30.50	33.50	3,300	+0.47(+1.42%)
Dec 23, 2021	33.20	33.20	33.03	33.03	906	-0.15(-0.45%)
Dec 22, 2021	32.97	33.26	32.97	33.18	2,833	+0.39(+1.20%)
Dec 20, 2021		32.79	32.79	32.79	0	-0.15(-0.46%)
Dec 17, 2021	33.14	33.16	32.94	32.94	3,433	-0.48(-1.44%)
Dec 16, 2021	33.25	33.66	33.25	33.42	3,812	+0.13(+0.38%)
Dec 15, 2021	32.38	33.29	32.38	33.29	2,573	+0.80(+2.47%)
Dec 14, 2021	31.92	32.49	31.89	32.49	9,352	+0.44(+1.37%)
Dec 13, 2021	32.03	32.08	31.92	32.05	4,344	-0.28(-0.87%)
Dec 10, 2021	32.61	32.63	32.33	32.33	7,845	-0.17(-0.51%)
Dec 09, 2021	32.23	32.53	32.23	32.50	32,764	+0.15(+0.45%)
Dec 08, 2021	32.53	32.65	32.06	32.35	5,044	-0.43(-1.31%)
Dec 07, 2021	33.08	33.15	32.50	32.78	10,378	-0.41(-1.23%)
Dec 06, 2021	32.81	33.28	32.81	33.19	995	+0.45(+1.37%)
Dec 03, 2021	32.46	32.74	32.22	32.74	1,522	+0.99(+3.12%)
Dec 02, 2021	31.30	31.84	31.30	31.75	3,164	+0.45(+1.44%)
Dec 01, 2021	31.55	32.00	31.30	31.30	4,055	-1.00(-3.10%)
Nov 30, 2021	32.66	32.66	31.94	32.30	202,001	-1.04(-3.12%)
Nov 29, 2021	32.73	33.35	32.69	33.34	1,709	+0.41(+1.25%)
Nov 26, 2021	32.76	32.93	32.76	32.93	57,488	-0.24(-0.72%)
Nov 24, 2021	33.08	33.36	32.94	33.17	948	-0.03(-0.09%)
Nov 23, 2021	32.90	33.20	32.90	33.20	1,096	-0.12(-0.36%)
Nov 22, 2021	33.32	33.44	33.27	33.32	4,407	-0.14(-0.42%)
Nov 19, 2021	33.93	33.94	33.39	33.46	2,416	-0.47(-1.39%)
Nov 18, 2021	33.00	33.95	33.84	33.93	10,187	+1.13(+3.45%)
Nov 17, 2021	32.75	32.80	32.56	32.80	3,484	-0.06(-0.18%)
Nov 16, 2021	32.92	32.93	32.86	32.86	2,052	+0.09(+0.27%)
Nov 15, 2021	32.98	32.98	32.74	32.77	2,947	+0.04(+0.12%)
Nov 12, 2021	32.97	33.00	32.73	32.73	6,373	-0.24(-0.74%)
Nov 11, 2021	32.92	32.97	32.83	32.97	8,324	-0.21(-0.62%)
Nov 09, 2021	33.04	33.23	33.01	33.18	9,483	+0.20(+0.61%)
Nov 08, 2021	31.42	33.10	31.42	32.98	4,063	+0.00(+0.02%)
Nov 05, 2021	32.98	33.10	32.98	32.98	3,276	+0.05(+0.15%)
Nov 04, 2021	33.28	33.29	32.93	32.93	3,004	-0.34(-1.03%)
Nov 03, 2021	33.13	33.30	33.08	33.27	843	+0.01(+0.03%)
Nov 02, 2021	33.82	33.82	33.11	33.26	740	-0.63(-1.86%)
Nov 01, 2021	33.83	33.89	33.95	33.89	999	-0.06(-0.18%)
Oct 29, 2021	33.70	33.95	33.51	33.95	733	+0.82(+2.48%)
Oct 28, 2021	33.20	33.20	33.13	33.13	369	+0.67(+2.06%)
Oct 27, 2021	32.61	32.76	32.46	32.46	2,549	-0.26(-0.79%)
Oct 26, 2021	32.98			32.72	1,525	-0.18(-0.55%)
Oct 25, 2021	33.12	33.12	32.90	32.90	648	-0.15(-0.45%)
Oct 22, 2021	33.43	33.43	33.05	33.05	8,225	+0.09(+0.27%)
Oct 21, 2021	33.12	33.12	32.96	32.96	603	-0.04(-0.12%)
Oct 20, 2021	33.18	33.18	33.00	33.00	1,432	+0.25(+0.76%)
Oct 19, 2021	32.95	32.95	32.75	32.75	1,526	+0.02(+0.06%)
Oct 18, 2021	32.81	32.81	32.73	32.73	1,028	-0.35(-1.06%)
Oct 15, 2021	33.45	33.45	33.08	33.08	5,731	-0.38(-1.14%)
Oct 14, 2021	33.48	33.59	33.46	33.46	1,141	+0.60(+1.84%)
Oct 13, 2021	32.86	32.86	32.86	32.86	225	-0.10(-0.31%)
Oct 12, 2021	33.00	33.24	32.96	32.96	3,323	+0.48(+1.48%)
Oct 11, 2021	32.50	32.50	32.20	32.48	3,161	-0.64(-1.93%)
Oct 08, 2021	32.97	33.17	32.96	33.12	12,639	+0.05(+0.14%)
Oct 07, 2021	33.16	33.16	33.07	33.07	5,333	+0.21(+0.63%)
Oct 06, 2021	32.50	33.00	32.45	32.87	12,863	+0.44(+1.34%)
Oct 05, 2021	32.35	32.62	32.35	32.43	6,124	-0.06(-0.18%)
Oct 04, 2021	32.57	32.57	32.38	32.49	5,194	+0.19(+0.59%)
Oct 01, 2021	32.00	32.30	31.92	32.30	1,419	+0.14(+0.44%)
Sep 30, 2021	31.95	32.16	31.91	32.16	1,921	+0.20(+0.63%)
Sep 29, 2021	32.03	32.05	31.96	31.96	929	+0.06(+0.19%)
Sep 28, 2021	32.06	32.15	31.90	31.90	2,778	-0.44(-1.36%)
Sep 27, 2021	32.55	32.55	32.34	32.34	8,299	+0.20(+0.62%)
Sep 24, 2021	32.14	32.14	32.14	32.14	496	-0.06(-0.18%)
Sep 23, 2021	31.56	32.53	31.56	32.20	1,164	+0.05(+0.15%)
Sep 22, 2021	32.07	32.44	32.06	32.15	4,281	-0.05(-0.16%)
Sep 21, 2021	32.64	32.64	32.00	32.20	3,086	+0.70(+2.23%)
Sep 20, 2021	31.75	31.75	31.40	31.50	5,141	-0.31(-0.98%)
Sep 17, 2021	32.00	32.05	31.80	31.81	11,068	-0.32(-1.00%)
Sep 16, 2021	32.10	32.19	32.09	32.13	2,889	-0.23(-0.71%)
Sep 15, 2021	32.30	32.46	32.25	32.36	5,139	+0.07(+0.21%)
Sep 14, 2021	32.42	32.48	32.29	32.29	2,807	-0.47(-1.43%)
Sep 13, 2021	32.59	32.76	32.59	32.76	1,749	+0.43(+1.33%)
Sep 10, 2021	31.19	32.75	31.19	32.33	3,707	-0.51(-1.55%)
Sep 09, 2021	33.10	33.10	32.84	32.84	3,955	-0.20(-0.61%)
Sep 08, 2021	32.89	33.11	32.89	33.04	6,279	+0.11(+0.33%)
Sep 07, 2021	33.35	33.58	32.93	32.93	3,973	-0.82(-2.43%)
Sep 03, 2021	33.63	33.81	33.63	33.75	4,890	+0.23(+0.69%)
Sep 02, 2021	33.22	33.53	33.22	33.52	8,524	+0.35(+1.07%)
Sep 01, 2021	33.35	33.35	33.02	33.17	5,124	-0.43(-1.29%)
Aug 31, 2021	33.95	33.95	33.60	33.60	13,339	-0.20(-0.59%)
Aug 30, 2021	33.82	33.96	33.75	33.80	9,915	+0.05(+0.15%)
Aug 27, 2021	33.59	33.80	33.35	33.75	4,030	+0.35(+1.05%)
Aug 26, 2021	33.44	33.60	33.39	33.40	7,350	-0.27(-0.81%)
Aug 25, 2021	33.45	33.74	33.45	33.67	11,779	+0.02(+0.06%)
Aug 24, 2021	33.28	33.65	33.28	33.65	14,303	+0.20(+0.60%)
Aug 23, 2021	33.26	33.45	33.26	33.45	749	+0.11(+0.33%)
Aug 20, 2021	33.33	33.38	33.33	33.34	2,068	-0.12(-0.36%)
Aug 19, 2021	33.66	33.66	33.43	33.46	3,148	-0.64(-1.88%)
Aug 18, 2021	34.10	34.10	33.97	34.10	1,386	-0.03(-0.08%)
Aug 17, 2021	34.12	34.17	34.10	34.13	9,163	-0.16(-0.48%)
Aug 16, 2021	34.35	34.40	34.29	34.29	1,367	-0.15(-0.42%)
Aug 13, 2021	34.36	34.44	34.36	34.44	2,695	+0.08(+0.22%)
Aug 12, 2021	34.16	34.39	34.16	34.36	2,451	+0.24(+0.70%)
Aug 11, 2021	34.05	34.22	34.02	34.12	2,161	+0.14(+0.41%)
Aug 10, 2021	33.01	34.00	33.01	33.98	1,402	+0.08(+0.24%)
Aug 09, 2021	34.00	34.00	33.83	33.90	19,951	-0.36(-1.05%)
Aug 06, 2021	34.40	34.40	34.26	34.26	1,528	-0.09(-0.26%)
Aug 05, 2021	34.20	34.40	34.12	34.35	2,239	+0.30(+0.88%)
Aug 04, 2021	34.76	34.76	34.05	34.05	2,559	-1.16(-3.29%)
Aug 03, 2021	35.55	35.68	35.04	35.21	1,871	-0.79(-2.19%)
Aug 02, 2021	37.44	37.80	36.00	36.00	1,104	-0.07(-0.19%)
Jul 30, 2021	36.39	36.39	36.07	36.07	1,499	+0.31(+0.88%)
Jul 29, 2021	35.57	35.76	35.53	35.76	1,880	+0.65(+1.84%)
Jul 28, 2021	35.21	35.21	35.00	35.11	936	-0.14(-0.40%)
Jul 27, 2021	35.33	35.33	35.25	35.25	2,077	+0.16(+0.44%)
Jul 26, 2021	34.86	35.20	34.80	35.09	2,252	+0.23(+0.67%)
Jul 23, 2021	34.94	35.02	34.86	34.86	4,817	+0.09(+0.26%)
Jul 22, 2021	34.74	34.78	34.65	34.77	2,536	+0.03(+0.08%)
Jul 21, 2021	34.50	34.95	34.42	34.74	8,063	+0.50(+1.47%)
Jul 20, 2021	34.14	34.30	34.14	34.24	11,601	+0.09(+0.26%)
Jul 19, 2021	34.11	35.00	33.97	34.15	2,320	-0.74(-2.12%)
Jul 16, 2021	34.99	34.99	34.88	34.89	687	-0.03(-0.07%)
Jul 15, 2021	34.92	34.94	34.89	34.92	768	-0.32(-0.92%)
Jul 14, 2021	35.14	35.24	35.14	35.24	550	+0.08(+0.23%)
Jul 13, 2021	35.18	35.22	35.11	35.16	1,981	-0.35(-0.99%)
Jul 12, 2021	35.41	35.51	35.29	35.51	625	+0.56(+1.60%)
Jul 09, 2021	35.13	35.13	34.95	34.95	922	-0.02(-0.06%)
Jul 08, 2021	34.78	34.97	34.78	34.97	1,439	+0.12(+0.34%)
Jul 07, 2021	35.05	35.05	34.70	34.85	14,239	-0.16(-0.45%)
Jul 06, 2021	34.66	35.01	34.58	35.01	3,099	-0.34(-0.95%)
Jul 02, 2021	35.31	35.35	35.27	35.35	1,100	-0.08(-0.22%)
Jun 30, 2021		35.42	35.42	35.42	82	-0.16(-0.44%)
Jun 29, 2021	35.52	35.59	35.44	35.58	1,145	-0.33(-0.92%)
Jun 28, 2021	36.16	36.59	35.91	35.91	3,191	-0.67(-1.83%)
Jun 24, 2021		36.58	36.58	36.58	75	-0.28(-0.76%)
Jun 23, 2021	36.88	36.88	36.84	36.86	571	-0.14(-0.38%)
Jun 22, 2021	36.54	37.00	36.50	37.00	1,109	+0.06(+0.17%)
Jun 21, 2021	36.82	36.94	36.79	36.94	3,190	+0.25(+0.68%)
Jun 18, 2021	36.80	36.80	36.26	36.69	2,342	-0.20(-0.54%)
Jun 17, 2021	37.09	37.09	36.89	36.89	1,389	-0.24(-0.65%)
Jun 16, 2021	37.66	37.77	37.13	37.13	1,615	-0.34(-0.91%)
Jun 15, 2021	37.65	37.71	37.45	37.47	3,435	-0.15(-0.39%)
Jun 14, 2021	37.84	37.89	37.55	37.62	7,914	-0.08(-0.22%)
Jun 11, 2021	37.63	37.70	37.63	37.70	436	+0.23(+0.62%)
Jun 10, 2021	37.47	37.47	37.47	37.47	494	+0.07(+0.19%)
Jun 09, 2021	37.17	37.40	37.17	37.40	760	+0.40(+1.08%)
Jun 08, 2021	36.94	37.00	36.94	37.00	937	+0.07(+0.19%)
Jun 07, 2021	36.85	36.93	36.72	36.93	14,826	+0.42(+1.14%)
Jun 04, 2021	36.49	36.51	36.33	36.51	2,123	+0.34(+0.95%)
Jun 03, 2021	36.14	36.26	36.09	36.17	2,729	-0.05(-0.14%)
Jun 02, 2021	36.11	36.24	36.06	36.22	2,729	-0.21(-0.58%)
Jun 01, 2021	35.61	36.43	35.61	36.43	1,446	+0.30(+0.83%)
May 28, 2021	35.80	36.15	35.80	36.13	3,868	+0.07(+0.19%)
May 27, 2021	36.17	36.38	35.90	36.06	59,012	-0.05(-0.14%)
May 26, 2021	36.04	36.11	36.04	36.11	1,201	-0.12(-0.33%)
May 25, 2021	36.44	36.44	36.19	36.23	2,740	-0.13(-0.35%)
May 21, 2021		36.36	36.36	36.36	148	+0.11(+0.30%)
May 20, 2021	36.28	36.39	36.25	36.25	2,932	+0.06(+0.17%)
May 19, 2021	36.47	36.58	36.17	36.19	4,141	-0.64(-1.74%)
May 18, 2021	36.75	36.85	36.68	36.83	3,920	+0.54(+1.49%)
May 17, 2021	36.30	36.45	36.26	36.29	3,992	+0.01(+0.03%)
May 14, 2021	36.20	36.54	36.17	36.28	8,424	+0.30(+0.83%)
May 13, 2021	36.20	36.20	35.98	35.98	1,371	-0.25(-0.69%)
May 12, 2021	36.70	37.04	36.03	36.23	12,661	+1.38(+3.96%)
May 11, 2021	34.72	34.87	34.72	34.85	1,517	-0.25(-0.71%)
May 10, 2021	34.97	35.16	34.04	35.10	6,294	+0.12(+0.34%)
May 07, 2021	34.86	34.98	34.81	34.98	4,111	+0.53(+1.54%)
May 06, 2021	34.34	34.45	34.13	34.45	2,866	+0.45(+1.32%)
May 05, 2021	34.24	34.24	33.92	34.00	1,399	-0.36(-1.05%)
May 04, 2021	34.21	34.37	34.16	34.36	4,379	-0.23(-0.66%)
May 03, 2021	34.15	34.59	34.14	34.59	3,007	+0.24(+0.70%)
Apr 30, 2021	35.31	35.31	34.16	34.35	15,900	+0.21(+0.62%)
Apr 29, 2021	34.25	34.52	34.13	34.14	3,904	+0.18(+0.53%)
Apr 28, 2021	33.86	34.11	33.75	33.96	4,360	+0.02(+0.07%)
Apr 27, 2021	34.14	34.21	33.94	33.94	1,960	-0.44(-1.29%)
Apr 26, 2021	34.08	34.38	33.89	34.38	2,851	+0.33(+0.97%)
Apr 23, 2021	33.98	34.10	33.98	34.05	1,900	+0.00(+0.00%)
Apr 22, 2021	34.20	34.25	33.90	34.05	7,165	-0.26(-0.77%)
Apr 21, 2021	34.27	34.36	34.23	34.31	3,021	+0.26(+0.75%)
Apr 20, 2021	34.03	34.22	34.03	34.06	3,516	+0.17(+0.50%)
Apr 19, 2021	34.42	34.50	33.50	33.89	11,240	+0.29(+0.86%)
Apr 16, 2021	33.91	33.95	33.60	33.60	7,700	-0.25(-0.74%)
Apr 15, 2021	33.78	33.96	33.73	33.85	2,501	+0.06(+0.18%)
Apr 14, 2021	34.06	34.07	33.79	33.79	11,458	-0.42(-1.22%)
Apr 13, 2021	33.94	34.32	33.89	34.21	5,506	+0.16(+0.47%)
Apr 12, 2021	33.80	34.19	33.77	34.05	5,282	+0.44(+1.31%)
Apr 09, 2021	33.39	33.62	33.26	33.61	2,000	+0.31(+0.92%)
Apr 08, 2021	33.44	33.44	33.30	33.30	2,051	-0.08(-0.23%)
Apr 07, 2021	33.70	33.70	33.38	33.38	7,050	-0.37(-1.10%)
Apr 06, 2021	33.75	33.86	33.71	33.75	1,184	+0.23(+0.69%)
Apr 05, 2021	33.52	33.73	33.50	33.52	4,333	+0.26(+0.78%)
Apr 01, 2021	33.20	33.26	33.09	33.26	800	-0.08(-0.23%)
Mar 31, 2021	33.29	33.34	33.20	33.34	3,149	+0.14(+0.42%)
Mar 30, 2021	32.74	33.20	32.74	33.20	713	-0.15(-0.45%)
Mar 29, 2021	33.06	33.45	33.06	33.35	1,797	+0.31(+0.94%)
Mar 26, 2021	32.85	33.04	32.85	33.04	1,900	+0.26(+0.81%)
Mar 25, 2021	32.66	32.78	32.59	32.78	2,078	+0.03(+0.08%)
Mar 24, 2021	32.82	32.93	32.75	32.75	2,437	-0.04(-0.12%)
Mar 23, 2021	33.01	33.09	32.56	32.79	4,893	-0.17(-0.52%)
Mar 22, 2021	32.65	33.51	32.65	32.96	10,028	+0.34(+1.04%)
Mar 19, 2021	32.13	32.67	32.13	32.62	4,100	+0.62(+1.93%)
Mar 18, 2021	32.35	32.50	32.00	32.00	3,815	-0.49(-1.51%)
Mar 17, 2021	32.56	32.67	32.49	32.49	3,122	-0.37(-1.12%)
Mar 16, 2021	32.35	32.86	32.35	32.86	7,818	+0.51(+1.58%)
Mar 15, 2021	32.66	33.00	32.12	32.35	3,203	-0.21(-0.64%)
Mar 12, 2021	31.73	32.56	31.64	32.56	6,300	+0.75(+2.36%)
Mar 11, 2021	32.17	32.17	31.26	31.81	5,027	+0.85(+2.75%)
Mar 10, 2021	30.79	31.10	30.79	30.96	15,279	+0.48(+1.57%)
Mar 09, 2021	30.72	30.79	30.41	30.48	4,835	+0.01(+0.03%)
Mar 08, 2021	30.00	31.24	29.71	30.47	12,548	+0.74(+2.49%)
Mar 05, 2021	29.44	29.73	29.15	29.73	7,400	+0.23(+0.78%)
Mar 04, 2021	29.62	30.57	29.25	29.50	19,508	-0.12(-0.40%)
Mar 03, 2021	29.90	29.90	29.46	29.62	20,780	-0.64(-2.13%)
Mar 02, 2021	31.25	31.25	29.85	30.26	10,941	+0.51(+1.70%)
Mar 01, 2021	28.73	29.97	28.73	29.76	6,016	+0.54(+1.84%)
Feb 26, 2021	30.44	30.50	29.15	29.22	42,600	-1.00(-3.32%)
Feb 25, 2021	30.46	30.59	30.10	30.22	11,087	+0.20(+0.67%)
Feb 24, 2021	29.66	30.02	29.52	30.02	12,015	+0.28(+0.95%)
Feb 23, 2021	29.70	31.03	29.54	29.74	20,610	-0.01(-0.04%)
Feb 22, 2021	29.73	29.91	29.10	29.75	12,205	-0.16(-0.53%)
Feb 19, 2021	30.14	30.21	29.90	29.91	20,100	-0.24(-0.80%)
Feb 18, 2021	30.50	30.50	30.01	30.15	28,666	+0.01(+0.03%)
Feb 17, 2021	30.17	30.17	29.84	30.14	10,101	-0.10(-0.33%)
Feb 16, 2021	30.45	30.47	30.18	30.24	9,327	-0.15(-0.49%)
Feb 12, 2021	30.30	30.53	30.16	30.39	10,700	-0.05(-0.16%)
Feb 11, 2021	29.99	30.44	29.90	30.44	29,280	+0.60(+2.01%)
Feb 10, 2021	29.64	29.84	29.60	29.84	6,391	+0.16(+0.54%)
Feb 09, 2021	29.49	29.68	29.34	29.68	6,138	+0.15(+0.51%)
Feb 08, 2021	29.29	29.64	29.26	29.53	23,227	+0.24(+0.82%)
Feb 05, 2021	29.41	29.41	29.29	29.29	600	-0.16(-0.54%)
Feb 04, 2021	29.48	29.50	29.45	29.45	2,505	+0.16(+0.53%)
Feb 03, 2021	29.29	29.29	29.29	29.29	422	+0.38(+1.30%)
Feb 02, 2021		28.92	28.92	28.92	59	+0.00(+0.00%)
Feb 01, 2021	28.57	29.00	28.43	28.92	2,480	+0.42(+1.47%)
Jan 29, 2021	28.46	28.70	28.46	28.50	900	-0.43(-1.47%)
Jan 28, 2021	28.93	28.93	28.93	28.93	501	-0.07(-0.26%)
Jan 27, 2021	29.16	29.30	29.00	29.00	1,384	-0.44(-1.49%)
Jan 26, 2021	29.67	29.67	29.44	29.44	944	-0.26(-0.88%)
Jan 25, 2021	29.70	29.70	29.70	29.70	267	+0.16(+0.54%)
Jan 22, 2021	29.53	29.54	29.53	29.54	700	-0.47(-1.58%)
Jan 21, 2021	30.02	30.02	30.01	30.01	321	-0.01(-0.02%)
Jan 20, 2021	30.01	30.02	29.80	30.02	784	+0.27(+0.91%)
Jan 19, 2021	29.80	29.96	29.75	29.75	7,082	-0.12(-0.40%)
Jan 15, 2021	29.72	29.92	29.60	29.87	3,000	+0.06(+0.19%)
Jan 14, 2021	29.49	29.86	29.49	29.81	1,558	+0.24(+0.82%)
Jan 13, 2021	29.02	29.72	29.02	29.57	9,724	+0.54(+1.86%)
Jan 12, 2021	28.94	29.10	28.90	29.03	6,273	-0.19(-0.64%)
Jan 08, 2021		29.22	29.22	29.22	0	+0.21(+0.71%)
Jan 06, 2021		29.01	29.01	29.01	0	+0.63(+2.22%)
Jan 05, 2021	28.10	28.38	28.10	28.38	301	+0.17(+0.60%)

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.

Financial News

Atco (OP: ACLLF )

Historical Prices

Popular Pages