Historical Stock Prices

ATLS 
$43.01
*  
0.53
 negative 
1.25%
Get ATLS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 42.53 43.06 41.89 43.01 263,046
04/16/2014 41.77 42.54 41.4 42.48 277,806
04/15/2014 41.44 41.8 41.25 41.78 264,187
04/14/2014 41.22 41.76 41.08 41.46 286,642
04/11/2014 41.21 41.6599 40.7 41.11 230,435
04/10/2014 43.28 43.62 41.49 41.59 219,922
04/09/2014 42.8 43.54 42.66 43.2 250,297
04/08/2014 43.89 44.0154 42.64 42.77 289,336
04/07/2014 44.39 44.39 42.79 43.59 235,430
04/04/2014 44.72 44.95 44.09 44.28 185,257
04/03/2014 44 44.58 43.6121 44.09 269,639
04/02/2014 43.7 43.91 43.03 43.7 189,032
04/01/2014 43.3 43.86 43.1101 43.5 332,741
03/31/2014 42.48 43.09 42.16 43.04 447,355
03/28/2014 42.77 43.68 42.59 42.62 618,780
03/27/2014 43 43 42.03 42.4 313,567
03/26/2014 43.28 43.72 42.81 43.03 146,888
03/25/2014 43.97 44.48 43.055 43.46 272,713
03/24/2014 43 44.41 42.72 43.95 320,652
03/21/2014 42.65 43.22 42.1 43 571,573
03/20/2014 41.91 42.42 41.45 42.24 495,617
03/19/2014 41.95 42.02 41.56 41.68 369,148
03/18/2014 42.16 42.365 41.6 42.12 418,135
03/17/2014 41.99 42.1544 41.23 41.99 362,734
03/14/2014 41.31 41.83 41.1 41.64 458,315
03/13/2014 41.17 41.91 40.9 41.1 932,749
03/12/2014 40.6 41.06 40.26 40.98 506,553
03/11/2014 41.4 41.8358 40.13 40.72 608,585
03/10/2014 42.04 42.1 41 41.45 571,301
03/07/2014 42.48 42.74 41.71 41.82 192,393
03/06/2014 42.75 43.01 42.25 42.43 2,614,050
03/05/2014 43.01 43.3199 42.25 42.65 283,436
03/04/2014 42.44 43.19 42.25 42.85 425,059
03/03/2014 42.63 43.279 42.25 42.32 261,854
02/28/2014 41.3 43.31 41.12 42.45 836,217
02/27/2014 42.21 42.4399 41.04 41.04 217,825
02/26/2014 40.64 42.12 40.64 41.93 531,723
02/25/2014 41.01 41.478 40.56 40.64 396,922
02/24/2014 41.8 41.91 40.92 41.07 741,407
02/21/2014 42.12 42.44 41.44 42 637,312
02/20/2014 42.34 42.7299 40.52 41.83 1,174,536
02/19/2014 43.68 43.95 41.05 42.19 1,537,075
02/18/2014 47.42 47.42 43.66 43.8 1,716,061
02/14/2014 46.3 47.72 46.01 47.53 289,116
02/13/2014 46.03 46.7 45.89 46.3 390,977
02/12/2014 46.37 46.699 45.86 46.15 246,430
02/11/2014 46.41 46.41 45.734 46.17 233,035
02/10/2014 46.94 47.0425 45.65 46.15 183,779
02/07/2014 46.68 47.62 46.528 46.95 1,143,339
02/06/2014 45.8 46.95 45.21 46.64 163,980
02/05/2014 46.28 47.24 45.64 46.22 135,561
02/04/2014 46.73 47 46.01 46.43 190,939
02/03/2014 47.39 47.44 46.2 46.4 220,482
01/31/2014 47.03 47.67 47.026 47.37 138,562
01/30/2014 47.17 48.11 46.726 47.49 166,643
01/29/2014 47.09 47.61 46.73 47 105,299
01/28/2014 47.62 48.0533 47.25 47.32 112,580
01/27/2014 48.545 48.7816 46.88 47.39 269,568
01/24/2014 47.65 48.61 47.35 47.57 244,789
01/23/2014 47.71 47.8899 47.01 47.73 104,844
01/22/2014 47.35 47.739 46.79 47.45 266,590
01/21/2014 46 47.47 45.692 47.25 294,930
01/17/2014 45.41 46 45.0128 45.67 408,753
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 your brokers before you trade


Want to trade FX?