Atlas Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.240	0.250	0.230	0.245	1.225	189,275
2022-05-02	0.265	0.280	0.260	0.260	1.300	47,660
2022-04-29	0.285	0.290	0.250	0.250	1.250	88,079
2022-04-28	0.285	0.285	0.280	0.280	1.400	14,119
2022-04-27	0.295	0.295	0.285	0.285	1.425	20,556
2022-04-26	0.300	0.300	0.280	0.290	1.450	113,623
2022-04-25	0.315	0.315	0.310	0.310	1.550	26,094
2022-04-22	0.330	0.330	0.310	0.320	1.600	131,152
2022-04-21	0.350	0.350	0.330	0.335	1.675	139,180
2022-04-20	0.360	0.360	0.335	0.335	1.675	115,149
2022-04-19	0.350	0.365	0.350	0.365	1.825	11,500
2022-04-18	0.365	0.365	0.360	0.360	1.800	175,622
2022-04-14	0.350	0.350	0.350	0.350	1.750	576
2022-04-13	0.360	0.365	0.355	0.355	1.775	36,800
2022-04-12	0.330	0.360	0.330	0.360	1.800	310,035
2022-04-11	0.340	0.350	0.330	0.330	1.650	108,842
2022-04-08	0.350	0.350	0.325	0.335	1.675	751,280
2022-04-07	0.365	0.365	0.350	0.350	1.750	76,526
2022-04-06	0.370	0.370	0.370	0.370	1.850	14,147
2022-04-05	0.380	0.385	0.370	0.385	1.925	42,900
2022-04-04	0.385	0.385	0.375	0.375	1.875	11,013
2022-04-01	0.355	0.385	0.350	0.385	1.925	149,320
2022-03-31	0.355	0.355	0.350	0.350	1.750	269,500
2022-03-30	0.360	0.360	0.355	0.355	1.775	70,831
2022-03-29	0.350	0.370	0.350	0.365	1.825	30,171
2022-03-28	0.365	0.365	0.340	0.350	1.750	28,485
2022-03-25	0.330	0.365	0.330	0.365	1.825	137,124
2022-03-24	0.330	0.335	0.325	0.335	1.675	23,500
2022-03-23	0.330	0.330	0.325	0.330	1.650	42,210
2022-03-22	0.350	0.350	0.330	0.335	1.675	72,145
2022-03-21	0.370	0.370	0.345	0.350	1.750	40,540
2022-03-18	0.370	0.370	0.370	0.370	1.850	1,149
2022-03-17	0.350	0.380	0.350	0.375	1.875	96,674
2022-03-16	0.345	0.350	0.335	0.350	1.750	22,600
2022-03-15	0.348	0.348	0.330	0.330	1.650	66,915
2022-03-14	0.355	0.355	0.345	0.345	1.725	9,706
2022-03-11	0.340	0.350	0.330	0.350	1.750	69,208
2022-03-10	0.345	0.345	0.345	0.345	1.725	1,222
2022-03-09	0.350	0.355	0.350	0.355	1.775	17,930
2022-03-08	0.340	0.350	0.340	0.350	1.750	25,591
2022-03-07	0.350	0.350	0.330	0.340	1.700	70,474
2022-03-04	0.355	0.370	0.350	0.350	1.750	36,602
2022-03-03	0.350	0.360	0.350	0.355	1.775	46,556
2022-03-02	0.350	0.360	0.345	0.355	1.775	49,254
2022-03-01	0.360	0.360	0.345	0.350	1.750	85,019
2022-02-28	0.375	0.380	0.360	0.360	1.800	66,042
2022-02-25	0.380	0.385	0.380	0.380	1.900	19,473
2022-02-24	0.395	0.395	0.360	0.370	1.850	77,401
2022-02-23	0.385	0.385	0.375	0.375	1.875	3,500
2022-02-22	0.390	0.390	0.370	0.375	1.875	38,048
2022-02-18	0.390	0.390	0.390	0.390	1.950	7,500
2022-02-17	0.420	0.420	0.390	0.395	1.975	61,534
2022-02-16	0.430	0.430	0.415	0.420	2.100	43,213
2022-02-15	0.430	0.430	0.405	0.420	2.100	74,289
2022-02-14	0.465	0.465	0.430	0.430	2.150	51,845
2022-02-11	0.420	0.470	0.405	0.470	2.350	319,409
2022-02-10	0.395	0.420	0.395	0.420	2.100	91,000
2022-02-09	0.395	0.395	0.375	0.395	1.975	43,000
2022-02-08	0.395	0.400	0.380	0.400	2.000	18,753
2022-02-07	0.385	0.390	0.375	0.380	1.900	59,206

← NewerPage 19 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.