Atlas Resource Partners, L.P. Historical Stock Prices

ARP 
$7.49
*  
0.05
0.67%
Get ARP Alerts
*Delayed - data as of May 27, 2015 10:36 ET  -  Find a broker to begin trading ARP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ARP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:36  7.44  7.5062  7.43  7.49 89,118
05/26/2015 7.48 7.5 7.4 7.44 654,057
05/22/2015 7.61 7.73 7.35 7.51 2,057,969
05/21/2015 7.68 7.726 7.56 7.6 1,095,956
05/20/2015 7.6 7.74 7.51 7.67 1,543,537
05/19/2015 7.68 7.76 7.6 7.6 8,114,802
05/18/2015 8.59 8.6 8.24 8.4 901,173
05/15/2015 8.49 8.59 8.46 8.59 291,047
05/14/2015 8.46 8.6 8.4521 8.51 328,074
05/13/2015 8.66 8.69 8.43 8.44 348,808
05/12/2015 8.4 8.67 8.32 8.57 366,075
05/11/2015 8.78 8.7808 8.4 8.43 519,327
05/08/2015 8.71 8.83 8.495 8.71 460,250
05/07/2015 9 9.05 8.34 8.61 926,193
05/06/2015 9.2 9.35 8.97 8.99 504,242
05/05/2015 9.25 9.2999 9.15 9.17 499,372
05/04/2015 9.25 9.2774 9.1 9.2 302,977
05/01/2015 9.25 9.28 9.02 9.22 411,189
04/30/2015 9.25 9.25 9.13 9.2 321,169
04/29/2015 9.07 9.2799 9.06 9.2 412,013
04/28/2015 9.07 9.2 9.05 9.15 385,501
04/27/2015 9.2 9.24 9.05 9.09 464,079
04/24/2015 9.15 9.25 9.11 9.2 348,271
04/23/2015 9.09 9.24 9.0478 9.16 462,742
04/22/2015 9.11 9.12 8.97 9.04 439,583
04/21/2015 9.1 9.15 8.9 9.06 644,810
04/20/2015 8.78 9.07 8.75 9.05 659,342
04/17/2015 8.72 8.79 8.65 8.75 386,840
04/16/2015 8.33 8.76 8.21 8.72 770,563
04/15/2015 7.85 8.41 7.8201 8.35 991,282
04/14/2015 7.65 7.83 7.57 7.76 765,296
04/13/2015 7.8 7.85 7.56 7.63 418,284
04/10/2015 7.77 7.94 7.75 7.75 311,079
04/09/2015 7.68 7.81 7.68 7.76 354,808
04/08/2015 7.7 7.78 7.63 7.72 719,759
04/07/2015 7.68 7.77 7.65 7.72 860,790
04/06/2015 7.65 7.82 7.63 7.65 924,423
04/02/2015 7.51 7.74 7.51 7.65 479,593
04/01/2015 7.76 7.89 7.6475 7.69 635,611
03/31/2015 7.74 7.8599 7.62 7.71 410,663
03/30/2015 7.52 8.24 7.51 7.8 652,508
03/27/2015 7.5 7.6 7.44 7.6 263,191
03/26/2015 7.58 7.65 7.48 7.51 377,436
03/25/2015 7.47 7.555 7.36 7.47 443,230
03/24/2015 7.78 7.78 7.38 7.4 706,749
03/23/2015 7.31 7.76 7.31 7.69 1,038,155
03/20/2015 7.35 7.5 7.24 7.31 3,824,360
03/19/2015 7.38 7.38 7.2 7.26 698,377
03/18/2015 7.17 7.62 7.11 7.56 1,084,529
03/17/2015 7.21 7.35 7.04 7.32 822,588
03/16/2015 7.77 7.78 7.04 7.29 1,558,677
03/13/2015 8.28 8.29 7.9 7.92 992,540
03/12/2015 8.59 8.64 8.31 8.38 367,857
03/11/2015 8.4 8.5899 8.355 8.51 403,833
03/10/2015 8.63 8.64 8.36 8.48 718,291
03/09/2015 9.3 9.34 8.71 8.79 721,458
03/06/2015 9.46 9.55 9.16 9.35 428,316
03/05/2015 9.8 9.81 9.6 9.68 527,835
03/04/2015 9.88 9.9873 9.6199 9.79 541,768
03/03/2015 9.99 10.15 9.9 9.99 556,624
03/02/2015 10.18 10.18 9.78 9.82 539,714
02/27/2015 10.04 10.19 9.8 9.8 568,938
02/26/2015 10 10.06 9.85 9.99 354,691
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?