Atlas Energy, L.P. Historical Stock Prices

ATLS 
$3.1628
*  
0.0672
2.08%
Get ATLS Alerts
*Delayed - data as of Jul. 31, 2015 10:46 ET  -  Find a broker to begin trading ATLS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ATLS Real Time
 
 
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 30-JUL-2014 TO 30-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.
10:46  3.13  3.25  3.05  3.1628 48,687
07/30/2015 3.45 3.45 3.165 3.23 124,231
07/29/2015 3.11 3.47 3.06 3.42 334,064
07/28/2015 3 3.2 2.88 3.07 410,238
07/27/2015 2.97 2.99 2.84 2.86 318,701
07/24/2015 3.29 3.29 2.94 2.97 789,098
07/23/2015 3.43 3.57 3.26 3.26 568,757
07/22/2015 3.88 3.96 3.48 3.5 503,979
07/21/2015 3.9 3.99 3.89 3.9 338,832
07/20/2015 3.98 4.12 3.88 3.91 224,928
07/17/2015 4 4.07 3.891 3.95 201,856
07/16/2015 4.4 4.425 4.02 4.07 162,325
07/15/2015 4.37 4.46 4.25 4.31 169,567
07/14/2015 3.96 4.59 3.87 4.55 567,798
07/13/2015 4.03 4.096 3.85 3.97 368,981
07/10/2015 4.25 4.36 3.99 3.99 662,079
07/09/2015 4.37 4.4029 4.2 4.24 197,449
07/08/2015 4.39 4.49 4.2 4.24 165,539
07/07/2015 4.38 4.52 4.21 4.38 308,120
07/06/2015 4.75 4.75 4.37 4.41 429,925
07/02/2015 4.58 4.88 4.551 4.79 318,674
07/01/2015 5.01 5.1184 4.37 4.65 530,776
06/30/2015 5.15 5.1501 4.95 5 259,990
06/29/2015 5.4 5.43 4.98 5.02 302,565
06/26/2015 5.69 5.69 5.4332 5.44 267,434
06/25/2015 5.84 5.84 5.67 5.69 142,765
06/24/2015 5.7 5.8 5.68 5.73 92,609
06/23/2015 5.9 5.9 5.65 5.73 167,598
06/22/2015 6.26 6.29 5.4 5.72 301,482
06/19/2015 6.3 6.3 6.15 6.16 101,456
06/18/2015 6.35 6.43 6.22 6.26 108,345
06/17/2015 6.42 6.44 6.34 6.34 86,737
06/16/2015 6.49 6.5 6.34 6.38 86,166
06/15/2015 6.34 6.4 6.2492 6.4 72,099
06/12/2015 6.43 6.5 6.3 6.36 56,097
06/11/2015 6.53 6.61 6.37 6.49 145,020
06/10/2015 6.49 6.59 6.41 6.48 158,944
06/09/2015 6.46 6.5 6.36 6.4 89,165
06/08/2015 6.22 6.48 6.22 6.43 128,230
06/05/2015 6.1 6.29 6.1 6.24 200,465
06/04/2015 6.23 6.28 6.127 6.18 172,319
06/03/2015 6.45 6.48 6.25 6.25 105,839
06/02/2015 6.5 6.5 6.41 6.45 81,218
06/01/2015 6.5 6.52 6.43 6.45 87,833
05/29/2015 6.4 6.5 6.3 6.5 133,584
05/28/2015 6.54 6.6 6.43 6.44 119,645
05/27/2015 6.55 6.8 6.5 6.58 158,366
05/26/2015 6.65 6.65 6.51 6.53 120,067
05/22/2015 6.76 6.98 6.69 6.69 140,484
05/21/2015 6.73 6.87 6.73 6.73 91,445
05/20/2015 6.75 6.81 6.7001 6.72 142,600
05/19/2015 6.9 6.9 6.7 6.75 345,715
05/18/2015 6.98 7.09 6.88 7.03 137,648
05/15/2015 7.05 7.109 6.984 7.04 56,814
05/14/2015 7.06 7.2 7.06 7.08 70,338
05/13/2015 7.25 7.3 7.01 7.06 147,546
05/12/2015 7.32 7.34 7.13 7.19 117,828
05/11/2015 7.43 7.49 7.13 7.16 101,508
05/08/2015 7.42 7.47 7.38 7.4 112,326
05/07/2015 7.68 7.68 7.33 7.39 242,201
05/06/2015 7.91 7.96 7.69 7.71 167,783
05/05/2015 7.89 7.9799 7.7984 7.91 105,522
05/04/2015 7.81 7.87 7.67 7.84 124,770
05/01/2015 7.76 7.8 7.6 7.8 127,728
04/30/2015 7.51 7.77 7.45 7.75 230,758
04/29/2015 7.33 7.59 7.33 7.49 285,455
04/28/2015 7.59 7.765 7.34 7.56 157,377
04/27/2015 7.91 7.91 7.56 7.65 279,397
04/24/2015 7.8 7.9452 7.8 7.86 224,983
04/23/2015 7.98 8.05 7.88 7.88 283,940
04/22/2015 7.8 7.97 7.75 7.89 245,357
04/21/2015 7.92 7.97 7.77 7.9 415,198
04/20/2015 7.55 7.9 7.51 7.85 615,278
04/17/2015 7.44 7.6 7.3 7.59 245,621
04/16/2015 7.22 7.55 7.12 7.41 734,117
04/15/2015 6.85 7.28 6.78 7.2 337,248
04/14/2015 6.67 6.89 6.67 6.81 192,586
04/13/2015 6.78 6.87 6.635 6.69 151,464
04/10/2015 6.74 6.88 6.7232 6.74 132,729
04/09/2015 6.76 6.88 6.685 6.76 340,132
04/08/2015 6.78 6.99 6.74 6.79 832,816
04/07/2015 6.6 6.91 6.51 6.81 626,861
04/06/2015 6.34 6.72 6.2582 6.6 276,704
04/02/2015 6.03 6.32 6.03 6.3 889,099
04/01/2015 6 6.26 5.96 6.12 333,140
03/31/2015 6.22 6.27 6 6.01 516,994
03/30/2015 6.2 6.33 6.17 6.26 220,685
03/27/2015 6.27 6.49 6.14 6.18 295,473
03/26/2015 6.24 6.38 6.19 6.3 260,596
03/25/2015 6.15 6.31 6.12 6.21 178,214
03/24/2015 6.38 6.47 6.16 6.17 119,541
03/23/2015 6.23 6.48 6.16 6.31 325,848
03/20/2015 6.1 6.3249 6.1 6.25 298,351
03/19/2015 6.22 6.36 5.81 6.02 1,062,585
03/18/2015 6.27 6.44 6.15 6.37 642,947
03/17/2015 6.5 6.5 6.27 6.33 586,072
03/16/2015 7.22 7.24 6.27 6.48 945,209
03/13/2015 7.66 7.84 7.2 7.24 737,034
03/12/2015 8.27 8.3 7.85 7.85 254,020
03/11/2015 7.8 8.2299 7.76 8.18 223,650
03/10/2015 8 8.03 7.74 7.84 459,238
03/09/2015 8.37 8.5095 8.01 8.04 614,913
03/06/2015 8.51 8.65 8.18 8.44 785,538
03/05/2015 8.59 8.75 8.51 8.59 696,827
03/04/2015 8.87 9 8.37 8.48 834,362
03/03/2015 9.02 9.3199 8.77 8.89 1,031,694
03/02/2015 10.04 10.25 9.07 9.07 964,692
02/27/2015 9.95 10.1 9.48 9.58 878,828
02/26/2015 9.85 10 9.63 10 292,142
02/25/2015 9.77 10.11 9.54 10.01 502,096
02/24/2015 8.27 9.73 8 9.5 1,455,129
*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?