Atlas Resource Partners, L.P. Historical Stock Prices

ARP 
$6.01
*  
0.26
4.52%
Get ARP Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
16:00  5.78  6.02  5.76  6.01 478,386
07/02/2015 5.8 6.02 5.76 6.01 478,386
07/01/2015 6.26 6.31 5.72 5.75 1,177,503
06/30/2015 6.3 6.391 6.19 6.26 785,653
06/29/2015 6.69 6.69 6.19 6.23 1,206,237
06/26/2015 6.83 6.85 6.65 6.78 659,740
06/25/2015 6.95 7 6.855 6.92 726,668
06/24/2015 6.91 6.99 6.85 6.92 484,139
06/23/2015 6.75 6.98 6.7 6.92 974,979
06/22/2015 7.11 7.1416 6.56 6.75 1,346,714
06/19/2015 7.12 7.15 7.06 7.08 364,588
06/18/2015 7.2 7.26 7.11 7.15 368,701
06/17/2015 7.27 7.3 7.15 7.2 721,058
06/16/2015 7.22 7.28 7.2 7.24 652,693
06/15/2015 7.2 7.27 7.1 7.22 795,103
06/12/2015 7.2 7.2699 7.15 7.22 247,396
06/11/2015 7.22 7.27 7.16 7.22 395,644
06/10/2015 7.31 7.36 7.15 7.2 1,143,745
06/09/2015 7.33 7.39 7.18 7.19 854,217
06/08/2015 7.29 7.36 7.2 7.28 372,876
06/05/2015 7.26 7.37 7.22 7.3 427,305
06/04/2015 7.34 7.35 7.12 7.29 737,653
06/03/2015 7.54 7.59 7.26 7.32 778,922
06/02/2015 7.76 7.76 7.62 7.64 1,133,275
06/01/2015 7.6 7.73 7.57 7.73 1,070,109
05/29/2015 7.55 7.59 7.5 7.57 779,378
05/28/2015 7.59 7.6 7.5 7.5 475,973
05/27/2015 7.46 7.69 7.43 7.63 575,393
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
*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?