ATLS - Atlas Energy Group, LLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20170.080.090.080.090.0967,600
Oct 16, 20170.080.090.080.080.0863,500
Oct 13, 20170.090.090.080.080.08122,100
Oct 12, 20170.090.090.080.090.0986,400
Oct 11, 20170.090.100.080.090.09139,200
Oct 10, 20170.090.090.090.090.09126,300
Oct 09, 20170.090.090.090.090.09236,700
Oct 06, 20170.090.090.090.090.0963,100
Oct 05, 20170.090.090.090.090.09106,700
Oct 04, 20170.100.110.100.100.10170,000
Oct 03, 20170.110.110.100.100.10120,700
Oct 02, 20170.100.110.100.100.1011,200
Sep 29, 20170.100.110.100.110.117,300
Sep 28, 20170.100.110.100.100.107,300
Sep 27, 20170.100.110.100.100.1019,900
Sep 26, 20170.100.110.100.110.1164,200
Sep 25, 20170.110.110.100.100.10104,400
Sep 22, 20170.100.110.100.110.1196,000
Sep 21, 20170.110.110.110.110.1158,700
Sep 20, 20170.100.110.100.100.1060,200
Sep 19, 20170.100.110.100.100.1044,400
Sep 18, 20170.100.110.100.110.1116,600
Sep 15, 20170.110.110.100.110.11122,200
Sep 14, 20170.110.120.100.110.1196,600
Sep 13, 20170.120.120.110.110.1188,100
Sep 12, 20170.120.120.120.120.12128,600
Sep 11, 20170.100.120.100.120.12137,300
Sep 08, 20170.110.110.100.110.1167,200
Sep 07, 20170.110.120.110.110.1139,200
Sep 06, 20170.110.120.110.110.1198,600
Sep 05, 20170.120.120.110.110.1134,000
Sep 01, 20170.120.120.110.120.1256,200
Aug 31, 20170.110.120.090.110.11170,900
Aug 30, 20170.110.110.090.110.11116,600
Aug 29, 20170.090.110.090.100.10146,400
Aug 28, 20170.100.110.090.090.0942,000
Aug 25, 20170.090.100.090.090.0951,500
Aug 24, 20170.100.100.090.090.0933,200
Aug 23, 20170.090.100.090.100.1046,200
Aug 22, 20170.100.110.090.090.09155,000
Aug 21, 20170.090.100.090.090.0941,000
Aug 18, 20170.090.100.090.100.10109,900
Aug 17, 20170.090.100.090.090.09151,300
Aug 16, 20170.090.100.090.100.1039,800
Aug 15, 20170.100.100.090.100.10127,100
Aug 14, 20170.090.100.090.090.0921,100
Aug 11, 20170.090.100.090.100.10160,800
Aug 10, 20170.100.110.090.090.09221,400
Aug 09, 20170.100.110.090.090.09130,500
Aug 08, 20170.120.120.100.100.10245,700
Aug 07, 20170.120.130.110.120.12174,600
Aug 04, 20170.120.130.110.130.1390,500
Aug 03, 20170.130.130.110.130.1351,100
Aug 02, 20170.130.130.110.130.13149,700
Aug 01, 20170.140.140.130.130.13213,300
Jul 31, 20170.130.140.130.140.14173,300
Jul 28, 20170.130.140.120.140.14197,200
Jul 27, 20170.130.130.110.130.13160,500
Jul 26, 20170.130.150.120.130.13685,300
Jul 25, 20170.120.130.110.130.13390,600
Jul 24, 20170.090.130.080.110.111,115,100
Jul 21, 20170.080.090.080.090.09136,900
Jul 20, 20170.080.080.080.080.0816,300
Jul 19, 20170.080.090.070.080.0867,200
Jul 18, 20170.080.090.070.080.0859,100
Jul 17, 20170.090.090.070.080.08146,500
Jul 14, 20170.080.090.080.090.0998,100
Jul 13, 20170.090.100.070.090.09980,200
Jul 12, 20170.100.100.080.090.09355,100
Jul 11, 20170.100.100.090.100.1048,600
Jul 10, 20170.090.100.090.100.1069,300
Jul 07, 20170.090.100.080.100.10203,900
Jul 06, 20170.100.110.090.100.1088,400
Jul 05, 20170.100.100.090.100.1065,000
Jul 03, 20170.090.100.090.100.1036,500
Jun 30, 20170.100.100.090.090.0947,800
Jun 29, 20170.090.110.080.090.09537,300
Jun 28, 20170.110.110.090.100.10178,600
Jun 27, 20170.100.110.100.100.1046,900
Jun 26, 20170.110.110.100.110.1164,400
Jun 23, 20170.110.110.090.110.11282,200
Jun 22, 20170.100.120.090.110.11427,900
Jun 21, 20170.090.100.090.090.0973,300
Jun 20, 20170.110.110.090.100.10200,400
Jun 19, 20170.110.120.100.110.1194,600
Jun 16, 20170.130.130.100.110.11267,700
Jun 15, 20170.120.130.120.130.13129,900
Jun 14, 20170.120.130.120.130.1398,700
Jun 13, 20170.130.130.120.130.13239,300
Jun 12, 20170.130.140.130.140.14138,100
Jun 09, 20170.130.140.130.130.13173,700
Jun 08, 20170.130.140.130.140.14226,800
Jun 07, 20170.140.150.130.140.14201,800
Jun 06, 20170.150.150.130.150.15150,700
Jun 05, 20170.160.160.130.150.15248,200
Jun 02, 20170.170.180.150.150.151,190,300
Jun 01, 20170.180.180.160.180.18223,600
May 31, 20170.180.180.160.180.18153,100
May 30, 20170.180.180.170.180.1862,700
May 26, 20170.150.180.150.180.18404,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...