Atlas Resource Partners, L.P. Historical Stock Prices

ARP 
$20.9
*  
0.04
0.19%
Get ARP Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ARP now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.88  20.94  20.73  20.90 609,846
07/28/2014 20.9 20.94 20.73 20.9 608,646
07/25/2014 20.7 20.93 20.7 20.86 598,874
07/24/2014 20.57 20.84 20.57 20.74 772,335
07/23/2014 20.35 20.65 20.324 20.53 386,654
07/22/2014 20.4 20.455 20.3 20.42 380,230
07/21/2014 20.23 20.405 20.19 20.4 337,026
07/18/2014 20.17 20.46 20.11 20.23 371,739
07/17/2014 20.37 20.39 20.05 20.15 597,465
07/16/2014 20.13 20.37 20.01 20.37 725,295
07/15/2014 20.06 20.09 19.88 19.97 464,131
07/14/2014 20 20.1 19.9001 20.02 275,190
07/11/2014 20.15 20.15 19.79 19.96 610,697
07/10/2014 20.17 20.22 19.95 20.07 466,644
07/09/2014 20.16 20.33 20.1 20.33 276,656
07/08/2014 20.2 20.2699 20.06 20.15 285,526
07/07/2014 20.35 20.41 20.077 20.21 359,587
07/03/2014 20.41 20.49 20.25 20.33 146,821
07/02/2014 20.34 20.4977 20.34 20.43 391,542
07/01/2014 20.32 20.6399 20.32 20.51 659,731
06/30/2014 20.25 20.42 20.15 20.28 513,716
06/27/2014 20.25 20.32 20.17 20.24 523,498
06/26/2014 20.14 20.3 20.11 20.26 477,287
06/25/2014 20.16 20.25 20.08 20.12 472,267
06/24/2014 20.25 20.332 20.14 20.22 644,525
06/23/2014 20.1 20.35 20.02 20.23 737,368
06/20/2014 20.1 20.17 20 20.16 793,396
06/19/2014 20.05 20.24 19.98 20.16 705,155
06/18/2014 20.02 20.1 19.82 20.08 478,971
06/17/2014 20.05 20.11 19.98 20 468,404
06/16/2014 19.93 20.1 19.8524 20.1 547,030
06/13/2014 19.84 19.92 19.76 19.9 521,797
06/12/2014 19.7 19.887 19.7 19.8 543,378
06/11/2014 19.66 19.754 19.56 19.72 423,910
06/10/2014 19.82 19.87 19.63 19.71 314,407
06/09/2014 19.66 19.87 19.62 19.84 917,199
06/06/2014 19.65 19.75 19.59 19.66 586,727
06/05/2014 19.64 19.83 19.57 19.64 586,529
06/04/2014 19.26 19.6 19.2 19.57 661,715
06/03/2014 19.47 19.48 19.25 19.29 858,018
06/02/2014 19.89 19.89 19.57 19.63 705,169
05/30/2014 20.02 20.02 19.75 19.81 640,734
05/29/2014 19.9 20.02 19.84 20 564,754
05/28/2014 19.94 19.9798 19.83 19.91 493,294
05/27/2014 19.93 20.02 19.75 19.93 782,467
05/23/2014 19.82 20.02 19.78 19.8 502,342
05/22/2014 19.77 20.04 19.76 19.88 668,476
05/21/2014 19.88 20 19.75 19.88 578,579
05/20/2014 19.9 20.11 19.86 19.88 1,299,091
05/19/2014 19.74 19.94 19.56 19.91 1,210,467
05/16/2014 19.3 19.72 19.25 19.68 634,423
05/15/2014 19.5 19.5 19.15 19.39 935,148
05/14/2014 19.3 19.64 19.25 19.5 914,260
05/13/2014 19.48 19.64 19.29 19.37 1,335,053
05/12/2014 19.15 19.55 19.13 19.44 2,530,443
05/09/2014 19.52 19.64 19 19.06 13,239,020
05/08/2014 20.12 20.24 19.83 19.9 1,303,859
05/07/2014 20.99 21.22 20.4101 20.52 447,806
05/06/2014 21.1 21.21 20.74 20.79 304,922
05/05/2014 21.21 21.37 20.9501 21.07 291,681
05/02/2014 21.26 21.39 21.17 21.39 429,763
05/01/2014 21.29 21.33 21.12 21.18 362,030
04/30/2014 21 21.35 21 21.23 642,459
04/29/2014 20.45 21.17 20.3 20.93 657,613
04/28/2014 20.35 20.77 20.35 20.4 406,180
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?