ATLS - Atlas Energy Group, LLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20180.04700.04900.04700.04900.049069,500
Sep 17, 20180.04800.04800.04700.04700.04705,800
Sep 14, 20180.04700.04700.03900.04700.0470244,600
Sep 13, 20180.04700.04700.04600.04600.046017,200
Sep 12, 20180.04700.04700.04600.04600.046036,300
Sep 11, 20180.04500.04700.04500.04600.0460303,000
Sep 10, 20180.04700.04700.04300.04600.046015,700
Sep 07, 20180.03800.04600.03800.04300.043021,700
Sep 06, 20180.04400.05100.03800.04000.0400105,700
Sep 05, 20180.04400.04400.04400.04400.044016,200
Sep 04, 20180.04800.05100.04600.04900.049077,900
Aug 31, 20180.04300.04800.04100.04400.044017,400
Aug 30, 20180.04300.04300.04100.04100.041031,000
Aug 29, 20180.05500.06400.04000.04300.0430149,200
Aug 28, 20180.04000.05100.04000.04200.04202,600
Aug 27, 20180.04000.04200.04000.04200.04201,100
Aug 24, 20180.04000.05400.04000.04000.04004,700
Aug 23, 20180.04100.06500.04000.04000.040044,800
Aug 22, 20180.04800.04800.03800.04000.0400122,700
Aug 21, 20180.04000.05200.04000.04800.0480174,600
Aug 20, 20180.04000.04500.04000.04400.044090,800
Aug 17, 20180.04700.04700.04700.04700.04702,000
Aug 16, 20180.04800.04800.04600.04800.048032,300
Aug 15, 20180.04800.05000.04600.04600.04604,300
Aug 14, 20180.04800.04800.04600.04600.046021,900
Aug 13, 20180.04800.04800.04600.04800.04803,100
Aug 10, 20180.05000.05000.04600.04600.046016,300
Aug 09, 20180.05000.05600.04900.05000.050059,200
Aug 08, 20180.05000.05200.04700.04900.0490140,500
Aug 07, 20180.04400.04900.04400.04800.0480235,000
Aug 06, 20180.04500.04500.04400.04400.044010,700
Aug 03, 20180.04200.05000.04200.04500.0450164,900
Aug 02, 20180.04700.04700.04200.04200.04204,500
Aug 01, 20180.04300.05000.04300.04700.047040,500
Jul 31, 20180.04800.05000.04300.04600.046095,300
Jul 30, 20180.05500.05500.04800.05000.050055,500
Jul 27, 20180.05500.05500.04800.05500.055030,400
Jul 26, 20180.05300.05500.04300.05300.053086,200
Jul 25, 20180.05300.05300.05300.05300.05307,600
Jul 24, 20180.05300.05300.05300.05300.0530200
Jul 23, 20180.04900.05500.04900.05300.053055,500
Jul 20, 20180.05700.05700.04900.04900.049095,000
Jul 19, 20180.06200.06200.05300.05300.053011,000
Jul 18, 20180.05500.06200.05300.06100.0610128,700
Jul 17, 20180.05500.05800.05100.05600.056032,400
Jul 16, 20180.05500.05500.04800.05500.055018,100
Jul 13, 20180.05800.05800.05500.05500.05507,600
Jul 12, 20180.05500.05600.05500.05500.0550100,000
Jul 11, 20180.05500.05700.05500.05500.055075,800
Jul 10, 20180.05500.05700.04500.05500.0550283,200
Jul 09, 20180.06500.06500.05500.05500.055027,900
Jul 06, 20180.06000.07900.04300.06000.0600393,100
Jul 05, 20180.05800.05800.05600.05600.056027,200
Jul 03, 20180.06200.06700.05800.06700.067011,600
Jul 02, 20180.05800.06700.05800.05800.058022,500
Jun 29, 20180.05800.06200.05800.05800.058040,400
Jun 28, 20180.06500.06600.05800.06000.060061,400
Jun 27, 20180.07000.07000.05800.06500.0650214,900
Jun 26, 20180.05800.06700.05500.06600.066086,900
Jun 25, 20180.05800.06000.05500.05800.058083,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...