Atlas Energy Group LLC Historical Stock Prices

ATLS 
$0.84
*  
-0.01
-1.18 %
Get ATLS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ATLS now


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 30-JAN-2016 TO 29-APR-2016

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 N/A 0.90 0.7765 0.84 189,656
04/29/2016 0.843 0.9 0.7765 0.84 189,656
04/28/2016 0.715 0.97 0.7045 0.85 428,757
04/27/2016 0.64 0.715 0.63 0.71 229,017
04/26/2016 0.6147 0.64 0.6147 0.635 95,405
04/25/2016 0.61 0.65 0.605 0.625 115,575
04/22/2016 0.58 0.68 0.58 0.605 166,720
04/21/2016 0.58 0.59 0.58 0.58 18,361
04/20/2016 0.585 0.59 0.5605 0.57 90,148
04/19/2016 0.598 0.598 0.555 0.585 85,003
04/18/2016 0.54 0.598 0.54 0.5818 145,536
04/15/2016 0.54 0.58 0.535 0.57 226,432
04/14/2016 0.58 0.599 0.555 0.57 89,216
04/13/2016 0.62 0.62 0.565 0.6 89,999
04/12/2016 0.56 0.631 0.53 0.6015 127,972
04/11/2016 0.5578 0.56 0.52 0.56 93,169
04/08/2016 0.535 0.5578 0.515 0.5578 244,469
04/07/2016 0.54 0.553 0.53 0.535 108,854
04/06/2016 0.51 0.54 0.51 0.54 166,382
04/05/2016 0.51 0.5239 0.51 0.52 24,558
04/04/2016 0.51 0.53 0.505 0.51 69,938
04/01/2016 0.53 0.53 0.5 0.53 154,612
03/31/2016 0.52 0.54 0.47 0.5 73,271
03/30/2016 0.51 0.53 0.5 0.5 82,836
03/29/2016 0.54 0.55 0.46 0.5 217,984
03/28/2016 0.53 0.5733 0.51 0.54 211,396
03/24/2016 0.52 0.56 0.506 0.54 133,669
03/23/2016 0.49 0.575 0.48 0.53 421,146
03/22/2016 0.46 0.5 0.41 0.48 633,796
03/21/2016 0.56 0.65 0.38 0.49 973,009
03/18/2016 0.68 0.8 0.65 0.6753 755,267
03/17/2016 0.59 0.75 0.58 0.645 1,017,087
03/16/2016 0.474 0.59 0.474 0.565 584,296
03/15/2016 0.52 0.52 0.412 0.4618 1,151,751
03/14/2016 0.5 0.54 0.4902 0.5001 334,035
03/11/2016 0.53 0.548 0.4916 0.52 645,089
03/10/2016 0.57 0.5735 0.482 0.5103 415,058
03/09/2016 0.53 0.59 0.5016 0.5468 797,050
03/08/2016 0.67 0.67 0.47 0.49 1,376,128
03/07/2016 0.53 0.6581 0.5 0.62 1,986,627
03/04/2016 0.48 0.559 0.41 0.45 987,602
03/03/2016 0.42 0.4695 0.41 0.45 610,421
03/02/2016 0.4 0.41 0.3625 0.41 410,524
03/01/2016 0.4 0.4441 0.3816 0.41 329,093
02/29/2016 0.5 0.543 0.4 0.4001 336,836
02/26/2016 0.589 0.61 0.43 0.44 586,582
02/25/2016 0.5937 0.6313 0.5699 0.59 92,983
02/24/2016 0.5901 0.6303 0.55 0.5704 222,669
02/23/2016 0.62 0.6399 0.595 0.605 178,488
02/22/2016 0.65 0.67 0.62 0.634 172,636
02/19/2016 0.66 0.6748 0.6 0.6343 53,673
02/18/2016 0.6799 0.6801 0.66 0.67 30,995
02/17/2016 0.65 0.68 0.6258 0.661 71,971
02/16/2016 0.675 0.68 0.63 0.6504 59,260
02/12/2016 0.64 0.678 0.6001 0.66 45,814
02/11/2016 0.58 0.73 0.55 0.64 183,437
02/10/2016 0.67 0.6808 0.6 0.65 193,815
02/09/2016 0.75 0.78 0.664 0.685 87,627
02/08/2016 0.8399 0.8399 0.74 0.75 63,149
02/05/2016 0.83 0.87 0.78 0.8 44,349
02/04/2016 0.797 0.9 0.76 0.8 92,658
02/03/2016 0.76 0.8 0.735 0.77 47,314
02/02/2016 0.74 0.7762 0.74 0.7601 22,689
02/01/2016 0.8 0.8201 0.74 0.759 209,762
*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?