Atlas Energy, L.P. Historical Stock Prices

ATLS 
$30
*  
0.96
3.1%
Get ATLS Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ATLS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ATLS After Hours
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.69  30.90  29.65  30 789,449
12/19/2014 30.11 31 29.96 30.96 1,413,125
12/18/2014 30.39 31.19 29.55 29.97 2,132,314
12/17/2014 25.52 29.25 25.36 29.05 4,047,465
12/16/2014 25.36 27.49 25.24 25.41 2,911,095
12/15/2014 26.62 27.43 25.6 25.74 3,469,306
12/12/2014 26 26.902 25.44 26.31 1,568,730
12/11/2014 26.7 28.57 26.26 26.44 2,383,043
12/10/2014 29.04 29.04 25.52 25.7 2,287,593
12/09/2014 29.56 29.7 28.89 29.26 966,272
12/08/2014 32.55 32.55 29.52 29.55 1,395,091
12/05/2014 33.4 33.62 32.66 32.89 512,438
12/04/2014 32.76 33.41 32.45 33.41 417,661
12/03/2014 32.48 33.2404 32.4 32.8 682,207
12/02/2014 31.56 33.06 31.01 32.47 2,201,064
12/01/2014 35.18 35.68 31.07 31.88 1,731,375
11/28/2014 37.8 37.85 35.48 35.48 610,106
11/26/2014 38.23 38.76 37.76 38.6 523,844
11/25/2014 37.95 38.44 37.765 38.23 1,125,078
11/24/2014 37.66 38.38 37.01 37.93 316,607
11/21/2014 38.14 38.73 37.79 37.98 813,941
11/20/2014 36.29 37.71 36.05 37.38 596,014
11/19/2014 36.69 36.92 36.06 36.12 496,045
11/18/2014 35.78 36.9 35.78 36.86 462,723
11/17/2014 35.91 36.39 35.65 36.07 1,548,349
11/14/2014 36.17 36.43 35.77 36.09 500,041
11/13/2014 36.17 37.13 35.86 36.18 324,533
11/12/2014 37.17 37.32 36.497 36.77 338,223
11/11/2014 37.88 38.16 36.68 37.08 333,436
11/10/2014 37.39 38.37 36.79 36.87 520,847
11/07/2014 35.07 37.47 35.07 37.32 506,142
11/06/2014 35.89 36.508 35.43 35.84 580,067
11/05/2014 36.97 37.26 36.45 36.83 536,108
11/04/2014 38.01 38.81 36.01 36.5 660,810
11/03/2014 37.54 39.1999 37.53 38.12 976,748
10/31/2014 38.91 39.17 37.46 37.53 1,054,819
10/30/2014 38.69 39.6 38.37 38.45 1,037,745
10/29/2014 39 39.77 38.84 38.95 604,478
10/28/2014 38.76 39.78 38.57 39.13 538,165
10/27/2014 38.54 39.23 37.79 38.98 818,299
10/24/2014 38.49 39.4 37.84 39.2 719,524
10/23/2014 39.12 39.88 38.5 38.68 570,126
10/22/2014 40.06 40.71 38.93 39 707,411
10/21/2014 40 40.92 39.65 40.19 762,041
10/20/2014 39.64 40.25 38.96 40.06 948,930
10/17/2014 40.48 41.35 39.29 40.04 999,124
10/16/2014 36.28 40.19 36.28 39.88 1,408,924
10/15/2014 34.75 37.89 33.6 37.45 1,411,715
10/14/2014 37.02 37.81 34.71 35.3 1,907,446
10/13/2014 39.75 40.3 36.89 37.25 6,265,515
10/10/2014 34.65 35.15 32.01 32.41 2,027,128
10/09/2014 38.59 38.97 34.58 35.26 1,383,565
10/08/2014 39.6 39.62 36.92 38.57 1,605,065
10/07/2014 41.96 41.96 39.81 39.85 561,899
10/06/2014 40.92 41.93 39.66 41.8 526,275
10/03/2014 41.51 41.661 40.78 40.89 237,663
10/02/2014 42.53 42.68 40.03 41.22 685,245
10/01/2014 43.93 43.938 42.6 42.7 376,259
09/30/2014 43.65 44.2 43.2 44 326,518
09/29/2014 43.57 43.95 43.1301 43.8 117,036
09/26/2014 43.19 44.05 42.8605 44.04 243,498
09/25/2014 44.92 44.92 43.11 43.19 224,875
09/24/2014 43.63 44.98 43.1047 44.95 172,681
09/23/2014 43.34 44.1 43.25 43.78 196,173
09/22/2014 44.34 44.34 43.6 43.6 359,711
09/19/2014 44.55 44.63 43.6 44.51 395,340
09/18/2014 45.35 45.35 44.29 44.53 239,534
09/17/2014 44.41 45.47 44.41 45.39 422,565
09/16/2014 43.3 44.81 43.25 44.65 629,101
09/15/2014 44.5 44.9 43.14 43.44 281,181
09/12/2014 44.23 46.15 43.95 44.39 278,602
09/11/2014 45.41 46.22 45.36 46.13 321,213
09/10/2014 44.12 45.6 43.916 45.5 364,546
09/09/2014 45.08 45.08 43.81 44.14 397,227
09/08/2014 45.42 45.42 44.77 45.1 208,733
09/05/2014 44.29 45.4 44.22 45.35 217,522
09/04/2014 44.85 44.868 44.279 44.42 127,389
09/03/2014 44.08 44.87 43.83 44.67 347,167
09/02/2014 44.66 44.93 44.06 44.06 198,420
08/29/2014 43.9 44.939 43.65 44.76 208,011
08/28/2014 43.68 44.09 43.6 43.74 167,798
08/27/2014 43.9 44.19 43.61 43.96 226,782
08/26/2014 44.23 44.61 43.9801 44.18 240,518
08/25/2014 44.97 45.5699 44.05 44.26 279,270
08/22/2014 45.24 45.55 44.9 44.97 286,679
08/21/2014 44.39 45.43 44.01 45.34 620,950
08/20/2014 43.67 44.47 43.6 44.08 326,337
08/19/2014 45.31 45.31 43.9 44 1,002,020
08/18/2014 46.75 46.98 45 45.06 796,755
08/15/2014 45.05 46.72 44.862 46.5 890,812
08/14/2014 44.85 45.03 44.6 44.8 237,261
08/13/2014 43.66 44.95 43.1884 44.68 375,729
08/12/2014 44.57 44.89 42.87 43.21 851,767
08/11/2014 42.6 43.7284 42.13 43.59 556,383
08/08/2014 42.18 42.73 41.51 41.98 418,739
08/07/2014 42.11 43 41.76 42.02 441,930
08/06/2014 42.84 43.4099 42.19 42.4 387,551
08/05/2014 44.35 44.6 42.7 43.09 467,261
08/04/2014 44.15 45.092 44.15 44.45 449,128
08/01/2014 45.2 45.32 43.74 44.32 407,286
07/31/2014 45.55 45.73 43.51 45.35 555,831
07/30/2014 46.98 47.73 45.28 45.75 498,802
07/29/2014 47.73 47.95 46.76 46.81 332,720
07/28/2014 48.3 48.3 47.54 47.69 285,137
07/25/2014 47.43 48.47 47.2301 48.03 1,082,068
07/24/2014 45.94 46.56 45.72 46.36 330,337
07/23/2014 45.87 45.93 45.27 45.79 226,752
07/22/2014 45.45 45.66 45.13 45.64 278,747
07/21/2014 45.3 45.7 44.69 45.17 288,296
07/18/2014 44.79 45.91 44.418 45.2 429,795
07/17/2014 44.07 45.35 43.86 44.55 477,878
07/16/2014 42.92 44.1 42.65 44.07 415,821
07/15/2014 43.14 43.14 42.4 42.63 247,325
07/14/2014 43.09 43.69 42.858 43.22 245,233
07/11/2014 43.01 43.1407 42.41 42.71 242,052
07/10/2014 44.04 44.09 42.88 42.92 356,501
07/09/2014 44.06 44.5 43.83 44.18 157,606
07/08/2014 44.66 44.67 44.05 44.2 310,882
07/07/2014 45.51 45.78 44.69 44.82 262,185
07/03/2014 46.22 46.39 45.337 45.63 121,511
07/02/2014 45.84 46.48 45.315 45.98 434,919
07/01/2014 44.71 45.65 44.5 45.08 325,315
06/30/2014 44.53 45.04 44.11 44.88 232,227
06/27/2014 44.91 45.1099 44.47 44.66 211,262
06/26/2014 44.82 45.399 44.48 44.93 336,505
06/25/2014 44.35 45.01 44.35 44.69 308,425
06/24/2014 44.83 45.7 44.34 44.43 1,114,609
06/23/2014 43.84 45.13 43.56 44.89 816,475
06/20/2014 43.93 43.98 43.23 43.91 844,857
06/19/2014 42.51 43.5 42.41 43.16 1,157,414
06/18/2014 42.41 42.51 42.03 42.49 343,883
06/17/2014 40.99 42.5 40.99 42.3 412,905
06/16/2014 40.57 41.25 40.56 41.14 338,495
06/13/2014 41.58 41.58 39.82 40.55 668,289
06/12/2014 41.93 42.25 41.55 41.62 316,498
06/11/2014 41.62 42.51 41.1232 42.14 271,281
06/10/2014 42.67 42.7965 41.6 41.88 295,128
06/09/2014 42.47 43 42.22 42.62 517,120
06/06/2014 41.46 42.6 41.33 42.6 498,912
06/05/2014 41.09 41.71 41.06 41.44 303,400
06/04/2014 40.92 41.63 40.62 41.52 341,517
06/03/2014 41.2 41.46 40.59 40.9 607,769
06/02/2014 40.15 41.25 40.04 41.2 478,494
05/30/2014 40.48 41.01 39.71 40.09 400,378
05/29/2014 41.38 41.83 40.15 40.53 571,687
05/28/2014 41.69 42.28 41.29 41.47 503,767
05/27/2014 40.1 41.34 39.82 41.21 1,206,982
05/23/2014 39.26 40.16 39.05 40.14 375,154
05/22/2014 38.69 39.25 38.56 39.14 342,444
05/21/2014 38.84 39.29 38.27 39.03 614,504
05/20/2014 39.73 39.8199 38.6 38.83 364,452
05/19/2014 39.48 39.99 39.38 39.45 252,408
05/16/2014 39.6 40.1299 39.276 39.6 385,480
05/15/2014 40.28 40.49 39.1 39.56 578,136
05/14/2014 40.52 40.82 40.23 40.24 338,716
05/13/2014 40.86 41.37 40.57 40.66 342,524
05/12/2014 40.76 40.94 40.2004 40.47 466,544
05/09/2014 42.18 42.1856 40.38 40.39 615,457
05/08/2014 43.01 43.72 42.03 42.18 1,017,638
05/07/2014 42.88 43.59 42.37 43.36 783,787
05/06/2014 42.04 42.66 41.88 42.17 693,539
05/05/2014 40.89 42.47 40.89 42.27 590,374
05/02/2014 41.37 41.88 40.79 41.75 646,861
05/01/2014 40.76 41.55 40.58 41.15 668,809
04/30/2014 41.23 41.53 40.68 40.95 234,245
04/29/2014 40.75 41.61 40.75 41.13 247,719
04/28/2014 40.9 41.08 40.47 40.73 1,376,263
04/25/2014 41.59 41.66 40.38 40.86 717,264
04/24/2014 41.8 41.89 40.2701 41.59 1,552,579
04/23/2014 40.77 41.16 40.59 41.05 585,097
04/22/2014 39.59 41.315 39.29 40.89 852,054
04/21/2014 42.81 42.81 39.19 39.61 2,946,588
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
01/16/2014 45.2 45.7742 45.2 45.42 145,416
01/15/2014 45.69 45.85 45.1 45.2 154,894
01/14/2014 45.04 45.78 45.04 45.28 171,810
01/13/2014 45.35 46.07 44.83 45.05 208,634
01/10/2014 45.93 46.464 44.8325 45.35 163,376
01/09/2014 45 46.44 44.89 45.57 280,672
01/08/2014 45.57 45.84 44.77 45.14 217,161
01/07/2014 45.32 45.6108 45 45.41 135,568
01/06/2014 46.23 46.28 44.68 45.42 543,031
01/03/2014 46.38 46.68 45.11 45.79 479,015
01/02/2014 47.05 47.26 46 46.55 543,493
12/31/2013 47.93 47.93 46.79 46.85 355,591
12/30/2013 46.85 48.16 46.31 47.23 563,153
12/27/2013 46.95 47.73 46.45 46.82 208,728
12/26/2013 47.15 48.27 46.5 47.2 316,358
12/24/2013 46.08 47.16 46.08 47.09 245,407
12/23/2013 43.95 46.19 43.57 46.08 477,468
12/20/2013 43.11 43.64 42.76 43.6 473,671
12/19/2013 43.52 43.6396 43.06 43.18 129,354
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?