Atlas Resource Partners, L.P. Historical Stock Prices

ARP 
$8.5
*  
0.28
3.41%
Get ARP Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ARP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ARP Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.11  8.589  8.10  8.50 481,091
01/23/2015 8.17 8.589 8.1 8.5 481,091
01/22/2015 8.54 8.65 8.02 8.22 443,106
01/21/2015 7.9 8.36 7.89 8.26 491,225
01/20/2015 8.59 8.68 7.66 7.85 1,076,206
01/16/2015 8.65 8.98 8.47 8.59 690,779
01/15/2015 9.24 9.32 8.54 8.56 508,682
01/14/2015 9.45 9.86 8.51 8.94 1,354,133
01/13/2015 9.32 9.37 9 9.35 490,507
01/12/2015 10.01 10.03 9.01 9.35 1,095,823
01/09/2015 9.87 10.25 9.7501 10.12 375,938
01/08/2015 9.8 9.98 9.71 9.91 462,012
01/07/2015 10.26 10.33 9.63 9.72 843,034
01/06/2015 10.5 10.74 9.7 10.12 608,327
01/05/2015 11.19 11.2 10.28 10.59 615,196
01/02/2015 10.49 11.49 10.39 11.32 626,090
12/31/2014 10.5 10.7403 10.43 10.7 895,853
12/30/2014 10.4 10.73 10.2 10.64 1,154,292
12/29/2014 10.6 10.75 10.39 10.5 1,253,426
12/26/2014 10.5 10.73 10.46 10.58 464,929
12/24/2014 10.52 10.61 10.36 10.52 382,377
12/23/2014 10.63 10.75 10.38 10.57 844,967
12/22/2014 11.15 11.3999 10.3 10.62 951,023
12/19/2014 11.36 11.69 10.78 11.58 1,821,023
12/18/2014 11.12 11.94 10.82 11.26 1,191,039
12/17/2014 9.75 10.84 9.75 10.78 1,788,171
12/16/2014 8.87 9.97 8.42 9.92 2,090,653
12/15/2014 10.02 10.38 8.66 8.98 1,783,362
12/12/2014 9.52 10.01 9.29 9.98 1,492,136
12/11/2014 10.53 11.26 10 10.05 1,952,226
12/10/2014 11 11.0831 10.51 10.61 1,510,772
12/09/2014 10.47 11.44 10.41 11.17 1,251,499
12/08/2014 12 12.92 10.52 10.56 3,570,433
12/05/2014 12.95 12.98 12.32 12.32 983,322
12/04/2014 13.68 13.93 12.92 13.02 866,195
12/03/2014 13.27 14 13.01 13.51 630,158
12/02/2014 13.01 13.632 12.835 13.47 1,067,917
12/01/2014 14.77 15.09 12.8 12.81 2,570,830
11/28/2014 15.74 15.74 14.5 15.21 766,708
11/26/2014 16.55 16.66 16 16.47 460,693
11/25/2014 16.97 17.0035 16.4785 16.58 249,767
11/24/2014 17.09 17.09 16.42 16.82 330,855
11/21/2014 16.73 17.14 16.6101 17.05 797,916
11/20/2014 15.54 16.57 15.54 16.54 721,775
11/19/2014 15.99 16.12 15.52 15.58 349,375
11/18/2014 15.41 15.99 15.3301 15.99 594,260
11/17/2014 15.88 15.9 15.2089 15.44 551,004
11/14/2014 15.58 16.015 15.49 15.88 432,905
11/13/2014 15.55 15.825 15.45 15.6 614,665
11/12/2014 16.19 16.2 15.59 15.81 668,982
11/11/2014 16.61 16.8357 16.05 16.19 558,080
11/10/2014 16.75 17.04 16.3 16.79 462,140
11/07/2014 16.03 16.68 16.03 16.64 485,814
11/06/2014 16.11 16.24 15.78 16.08 547,802
11/05/2014 15.9 16.55 15.29 16.48 644,716
11/04/2014 15.7 15.77 15.25 15.45 601,589
11/03/2014 16.53 16.84 15.64 15.8 552,958
10/31/2014 16.41 16.57 16.067 16.51 310,826
10/30/2014 16.41 16.58 16.13 16.36 338,985
10/29/2014 15.74 16.53 15.59 16.53 528,805
10/28/2014 15.62 15.84 15.26 15.61 427,358
10/27/2014 16.25 16.44 15.45 15.55 713,014
10/24/2014 17 17 16.32 16.5 355,974
10/23/2014 16.86 17.05 16.65 16.99 890,831
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?