Historical Stock Prices

AT 
$2.92
*  
0.04
1.35%
Get AT Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AT 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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-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.
04/17/2015 2.95 2.97 2.92 2.92 573,087
04/16/2015 2.91 2.98 2.9 2.96 696,198
04/15/2015 2.86 2.95 2.86 2.93 523,395
04/14/2015 2.86 2.89 2.84 2.89 247,090
04/13/2015 2.84 2.91 2.83 2.85 354,456
04/10/2015 2.81 2.87 2.7755 2.86 551,363
04/09/2015 2.76 2.84 2.76 2.79 414,634
04/08/2015 2.82 2.82 2.76 2.77 347,560
04/07/2015 2.74 2.86 2.74 2.79 480,965
04/06/2015 2.73 2.8 2.71 2.77 530,372
04/02/2015 2.77 2.7899 2.5862 2.73 1,697,340
04/01/2015 2.86 2.99 2.73 2.77 4,216,288
03/31/2015 2.79 2.82 2.78 2.81 682,981
03/30/2015 2.81 2.82 2.78 2.81 508,806
03/27/2015 2.8 2.84 2.7899 2.82 508,962
03/26/2015 2.82 2.83 2.785 2.79 475,384
03/25/2015 2.92 2.95 2.81 2.82 448,524
03/24/2015 2.86 2.94 2.84 2.93 324,388
03/23/2015 2.84 2.88 2.83 2.86 556,210
03/20/2015 2.89 2.95 2.82 2.87 922,026
03/19/2015 2.88 2.96 2.82 2.87 311,738
03/18/2015 2.85 2.94 2.795 2.93 903,453
03/17/2015 3.01 3.02 2.79 2.87 839,523
03/16/2015 2.91 3.12 2.9 3 1,588,472
03/13/2015 2.91 2.91 2.86 2.91 458,071
03/12/2015 2.82 2.94 2.81 2.93 788,230
03/11/2015 2.79 2.835 2.7275 2.81 808,703
03/10/2015 2.79 2.81 2.78 2.8 696,511
03/09/2015 2.86 2.88 2.79 2.8 498,805
03/06/2015 2.86 2.88 2.83 2.86 587,626
03/05/2015 2.87 2.915 2.86 2.89 364,497
03/04/2015 2.93 2.95 2.86 2.9 682,458
03/03/2015 2.89 2.95 2.88 2.93 833,418
03/02/2015 2.88 2.93 2.845 2.93 1,304,800
02/27/2015 2.67 2.9 2.65 2.9 1,915,749
02/26/2015 2.68 2.68 2.6 2.65 496,054
02/25/2015 2.62 2.67 2.6 2.66 493,587
02/24/2015 2.7 2.74 2.64 2.66 587,736
02/23/2015 2.75 2.75 2.67 2.7 598,906
02/20/2015 2.82 2.84 2.73 2.75 797,016
02/19/2015 2.81 2.845 2.74 2.83 846,788
02/18/2015 2.75 2.84 2.723 2.83 1,285,393
02/17/2015 2.68 2.77 2.65 2.76 680,581
02/13/2015 2.62 2.705 2.61 2.68 837,004
02/12/2015 2.67 2.72 2.65 2.65 307,950
02/11/2015 2.64 2.715 2.64 2.67 746,164
02/10/2015 2.59 2.7 2.53 2.65 851,486
02/09/2015 2.6 2.65 2.6 2.62 548,942
02/06/2015 2.61 2.64 2.57 2.63 516,878
02/05/2015 2.62 2.67 2.51 2.62 1,146,632
02/04/2015 2.73 2.73 2.64 2.66 398,706
02/03/2015 2.65 2.76 2.65 2.74 569,869
02/02/2015 2.64 2.69 2.6 2.65 428,432
01/30/2015 2.7 2.74 2.61 2.65 667,002
01/29/2015 2.75 2.75 2.6 2.73 2,482,159
01/28/2015 2.74 2.78 2.66 2.76 1,054,439
01/27/2015 2.74 2.8 2.74 2.77 558,909
01/26/2015 2.72 2.83 2.72 2.79 673,278
01/23/2015 2.71 2.795 2.66 2.73 540,027
01/22/2015 2.68 2.74 2.61 2.71 849,720
01/21/2015 2.65 2.7 2.65 2.68 628,922
01/20/2015 2.66 2.675 2.6 2.65 904,019
*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?