ATLS - Atlas Energy Group, LLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20180.05100.06000.05000.06000.060045,400
Jun 21, 20180.05800.05800.05100.05100.05101,400
Jun 20, 20180.05800.06100.05500.05500.055041,700
Jun 19, 20180.05500.06100.05500.06100.061037,000
Jun 18, 20180.06000.06000.05500.06000.06007,400
Jun 15, 20180.05200.06500.05000.06000.0600224,100
Jun 14, 20180.05000.05400.05000.05400.054010,100
Jun 13, 20180.04400.05000.04400.05000.0500263,600
Jun 12, 20180.04400.04700.04400.04400.044014,200
Jun 11, 20180.04400.04700.04400.04700.047021,400
Jun 08, 20180.04400.04400.04400.04400.04402,900
Jun 07, 20180.04700.04700.04400.04400.044040,600
Jun 06, 20180.04800.04800.04400.04800.0480700
Jun 05, 20180.04800.04900.04800.04800.048017,700
Jun 04, 20180.05000.05000.04400.04600.046058,600
Jun 01, 20180.05000.05000.05000.05000.050041,400
May 31, 20180.05000.05000.05000.05000.050025,300
May 30, 20180.05000.05000.05000.05000.050030,200
May 29, 20180.05000.05200.05000.05000.050011,500
May 25, 20180.05100.05100.05000.05100.05103,000
May 24, 20180.05000.05000.05000.05000.050012,000
May 23, 20180.05000.05900.05000.05000.0500259,600
May 22, 20180.05000.05300.04900.05100.051010,900
May 21, 20180.04500.05300.04500.05300.053076,800
May 18, 20180.04800.05400.04200.05000.050037,600
May 17, 20180.05000.05100.04200.04200.042035,600
May 16, 20180.05000.05000.04900.05000.050040,300
May 15, 20180.05000.05000.05000.05000.050050,900
May 14, 20180.05000.05200.05000.05000.050031,900
May 11, 20180.04900.05100.04900.05000.050069,700
May 10, 20180.04600.04900.04000.04900.0490231,800
May 09, 20180.04000.04400.04000.04300.043024,200
May 08, 20180.04100.04300.03800.04200.042022,100
May 07, 20180.04200.04300.04200.04200.042023,800
May 04, 20180.04300.04400.04200.04200.04202,100
May 03, 20180.04300.04300.04200.04200.04205,300
May 02, 20180.04300.04300.04200.04200.04207,900
May 01, 20180.04100.04300.04100.04200.042028,700
Apr 30, 20180.04300.04300.04100.04100.041010,600
Apr 27, 20180.04100.04400.04100.04400.04401,200
Apr 26, 20180.04000.04100.03800.04100.041046,900
Apr 25, 20180.03500.04100.03500.04100.041092,200
Apr 24, 20180.03500.04000.03500.04000.04003,800
Apr 23, 20180.04000.04000.03000.03500.0350106,400
Apr 20, 20180.03800.04000.03800.03900.03903,100
Apr 19, 20180.04000.04200.03900.03900.039057,900
Apr 18, 20180.03600.04200.03500.04100.0410148,200
Apr 17, 20180.03500.03700.03200.03200.032062,600
Apr 16, 20180.03700.03900.03000.03200.032052,800
Apr 13, 20180.04200.04200.03400.03700.037064,700
Apr 12, 20180.04200.04300.04000.04000.040034,200
Apr 11, 20180.04300.04300.04000.04000.040078,200
Apr 10, 20180.03700.03800.03700.03800.0380148,400
Apr 09, 20180.03600.03900.03300.03600.0360114,800
Apr 06, 20180.04000.04000.04000.04000.040013,500
Apr 05, 20180.04000.04000.04000.04000.04003,200
Apr 04, 20180.03500.04000.03500.04000.040041,600
Apr 03, 20180.04000.04000.03500.03500.0350177,000
Apr 02, 20180.04000.04100.04000.04000.040057,000
Mar 29, 20180.04300.04300.04000.04100.0410310,700
Mar 28, 20180.04400.04800.04300.04700.0470102,000
Mar 27, 20180.04200.04900.04200.04400.0440190,300
Mar 26, 20180.04300.04900.04000.04200.0420122,300
Mar 23, 20180.04100.04500.04100.04300.0430125,400
Mar 22, 20180.04000.04800.04000.04100.041066,800
Mar 21, 20180.04000.04500.04000.04000.040075,600
Mar 20, 20180.04500.04700.04000.04000.0400124,300
Mar 19, 20180.04900.04900.04500.04500.045060,500
Mar 16, 20180.04900.05100.04600.04600.0460135,800
Mar 15, 20180.04700.05500.04700.05200.0520201,600
Mar 14, 20180.05100.05100.04600.04600.046032,500
Mar 13, 20180.05100.05200.05100.05100.051055,200
Mar 12, 20180.05800.06000.05100.05300.0530157,200
Mar 09, 20180.06000.06000.05900.05900.059084,500
Mar 08, 20180.06000.06200.06000.06000.060060,500
Mar 07, 20180.06100.06300.06000.06000.0600144,200
Mar 06, 20180.06300.06700.06100.06400.0640126,200
Mar 05, 20180.06100.06300.06100.06300.0630500
Mar 02, 20180.06200.06400.06000.06400.06408,700
Mar 01, 20180.06700.06700.06000.06200.062098,200
Feb 28, 20180.06200.06400.06200.06200.062028,400
Feb 27, 20180.06700.06700.06200.06200.062045,200
Feb 26, 20180.06700.06700.06200.06500.065092,700
Feb 23, 20180.06700.06700.06700.06700.067025,100
Feb 22, 20180.06700.06800.06700.06800.0680256,600
Feb 21, 20180.06600.06800.06500.06500.065013,400
Feb 20, 20180.06800.06800.06500.06800.068014,800
Feb 16, 20180.06800.06800.06500.06600.066025,600
Feb 15, 20180.06800.06800.06500.06800.068064,200
Feb 14, 20180.06500.06800.06200.06800.068084,400
Feb 13, 20180.06400.06500.06200.06200.062035,900
Feb 12, 20180.06900.06900.06500.06500.065079,200
Feb 09, 20180.06700.06900.06600.06900.0690191,300
Feb 08, 20180.06400.06800.06300.06800.0680213,800
Feb 07, 20180.05100.06500.05100.06500.0650168,100
Feb 06, 20180.05700.05700.05100.05500.055055,900
Feb 05, 20180.06500.06500.05000.05000.0500393,200
Feb 02, 20180.06800.06900.06600.06800.068057,900
Feb 01, 20180.06800.07100.06700.07000.0700166,200
Jan 31, 20180.06900.07000.06500.07000.070049,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...