$3.20 -0.11 (%) Atlas Energy Group LLC - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATLS historical data

Date Open High Low Close Volume
9/1/20153.223.283.133.20149,417
8/31/20153.343.433.153.31251,671
8/28/20153.303.453.233.33326,596
8/27/20153.253.373.163.20280,640
8/26/20153.183.183.013.06142,085
8/25/20153.283.552.973.00185,156
8/24/20152.692.782.562.85515,046
8/21/20152.892.942.812.82184,050
8/20/20153.023.062.822.83298,181
8/19/20153.393.393.023.04283,688
8/18/20153.613.613.323.37213,840
8/17/20153.603.713.463.55222,356
8/14/20153.643.793.473.68240,073
8/13/20153.894.333.603.63922,465
8/12/20153.444.003.303.90736,745
8/11/20153.373.483.253.32277,598
8/10/20152.973.442.833.42469,033
8/7/20152.383.272.382.99572,838
8/6/20152.172.602.062.39651,725
8/5/20152.732.732.092.15509,695
8/4/20152.672.832.612.63120,784
8/3/20153.043.042.632.65460,779
7/31/20153.253.283.043.08284,474
7/30/20153.453.453.173.23124,231
7/29/20153.113.473.063.42334,064
7/28/20153.003.202.883.07410,238
7/27/20152.972.992.842.86318,701
7/24/20153.293.292.942.97789,098
7/23/20153.433.573.263.26568,757
7/22/20153.883.963.483.50503,979
7/21/20153.903.993.893.90338,832
7/20/20153.984.123.883.91224,928
7/17/20154.004.073.893.95201,856
7/16/20154.404.434.024.07162,325
7/15/20154.374.464.254.31169,567
7/14/20153.964.593.874.55567,798
7/13/20154.034.103.853.97368,981
7/10/20154.254.363.993.99662,079
7/9/20154.374.404.204.24197,449
7/8/20154.394.494.204.24165,539
7/7/20154.384.524.214.38308,120
7/6/20154.754.754.374.41429,925
7/2/20154.584.884.554.79318,674
7/1/20155.015.124.374.65530,776
6/30/20155.155.154.955.00259,990
6/29/20155.405.434.985.02302,565
6/26/20155.695.695.435.44267,434
6/25/20155.845.845.675.69142,765
6/24/20155.705.805.685.7392,609
6/23/20155.905.905.655.73167,598
6/22/20156.266.295.405.72301,482
6/19/20156.306.306.156.16101,456
6/18/20156.356.436.226.26108,345
6/17/20156.426.446.346.3486,737
6/16/20156.496.506.346.3886,166
6/15/20156.346.406.256.4072,099
6/12/20156.436.506.306.3656,097
6/11/20156.536.616.376.49145,020
6/10/20156.496.596.416.48158,944
6/9/20156.466.506.366.4089,165
6/8/20156.226.486.226.43128,230
6/5/20156.106.296.106.24200,465
6/4/20156.236.286.136.18172,319
6/3/20156.456.486.256.25105,839
6/2/20156.506.506.416.4581,218
6/1/20156.506.526.436.4587,833
5/29/20156.406.506.306.50133,584
5/28/20156.546.606.436.44119,645
5/27/20156.556.806.506.58158,366
5/26/20156.656.656.516.53120,067
5/22/20156.766.986.696.69140,484
5/21/20156.736.876.736.7391,445
5/20/20156.756.816.706.72142,600
5/19/20156.906.906.706.75345,731
5/18/20156.987.096.887.03137,648
5/15/20157.057.116.987.0456,814
5/14/20157.067.207.067.0870,338
5/13/20157.257.307.017.06147,546
5/12/20157.327.347.137.19117,828
5/11/20157.437.497.137.16101,508
5/8/20157.427.477.387.40112,326
5/7/20157.687.687.337.39242,201
5/6/20157.917.967.697.71167,783
5/5/20157.897.987.807.91105,522
5/4/20157.817.877.677.84124,770
5/1/20157.767.807.607.80127,728
4/30/20157.517.777.457.75230,758
4/29/20157.337.597.337.49285,455
4/28/20157.597.777.347.56157,377
4/27/20157.917.917.567.65279,397
4/24/20157.807.957.807.86224,983
4/23/20157.988.057.887.88283,940
4/22/20157.807.977.757.89245,357
4/21/20157.927.977.777.90415,198
4/20/20157.557.907.517.85615,278
4/17/20157.447.607.307.59245,621
4/16/20157.227.557.127.41734,117
4/15/20156.857.286.787.20337,248
4/14/20156.676.896.676.81192,586
4/13/20156.786.876.646.69151,464
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!