Atlas Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.395	0.400	0.385	0.390	1.950	26,730
2022-02-03	0.370	0.390	0.360	0.390	1.950	65,895
2022-02-02	0.385	0.385	0.350	0.380	1.900	103,044
2022-02-01	0.395	0.410	0.385	0.390	1.950	41,112
2022-01-31	0.375	0.405	0.360	0.395	1.975	72,729
2022-01-28	0.380	0.395	0.380	0.395	1.975	27,124
2022-01-27	0.425	0.425	0.370	0.385	1.925	167,717
2022-01-26	0.410	0.415	0.400	0.400	2.000	53,974
2022-01-25	0.415	0.415	0.415	0.415	2.075	13,900
2022-01-24	0.410	0.425	0.410	0.425	2.125	47,207
2022-01-21	0.415	0.420	0.410	0.415	2.075	54,734
2022-01-20	0.420	0.425	0.420	0.425	2.125	3,643
2022-01-19	0.435	0.440	0.430	0.440	2.200	23,501
2022-01-18	0.440	0.445	0.430	0.430	2.150	109,333
2022-01-17	0.475	0.480	0.460	0.480	2.400	3,834
2022-01-14	0.430	0.480	0.420	0.480	2.400	113,530
2022-01-13	0.450	0.455	0.430	0.430	2.150	49,035
2022-01-12	0.475	0.480	0.450	0.455	2.275	129,784
2022-01-11	0.470	0.470	0.455	0.465	2.325	9,120
2022-01-10	0.460	0.460	0.430	0.460	2.300	36,218
2022-01-07	0.450	0.480	0.450	0.460	2.300	137,007
2022-01-06	0.440	0.450	0.430	0.450	2.250	40,414
2022-01-05	0.440	0.440	0.425	0.425	2.125	33,720
2022-01-04	0.455	0.455	0.425	0.440	2.200	35,097
2021-12-31	0.440	0.450	0.430	0.450	2.250	94,021
2021-12-30	0.400	0.435	0.400	0.435	2.175	70,456
2021-12-29	0.415	0.420	0.390	0.390	1.950	493,275
2021-12-24	0.420	0.430	0.420	0.420	2.100	63,717
2021-12-23	0.425	0.425	0.395	0.415	2.075	156,123
2021-12-22	0.425	0.440	0.400	0.420	2.100	164,372
2021-12-21	0.420	0.420	0.405	0.410	2.050	75,993
2021-12-20	0.420	0.430	0.415	0.415	2.075	127,412
2021-12-17	0.395	0.400	0.395	0.400	2.000	25,280
2021-12-16	0.405	0.410	0.390	0.400	2.000	126,435
2021-12-15	0.410	0.420	0.395	0.400	2.000	74,332
2021-12-14	0.410	0.420	0.410	0.410	2.050	34,045
2021-12-13	0.445	0.445	0.410	0.415	2.075	159,452
2021-12-10	0.420	0.455	0.415	0.450	2.250	157,974
2021-12-09	0.435	0.435	0.395	0.405	2.025	420,518
2021-12-08	0.420	0.430	0.420	0.430	2.150	8,202
2021-12-07	0.420	0.420	0.410	0.420	2.100	28,850
2021-12-06	0.415	0.420	0.405	0.405	2.025	104,197
2021-12-03	0.425	0.425	0.415	0.415	2.075	59,518
2021-12-02	0.420	0.430	0.420	0.425	2.125	53,383
2021-12-01	0.435	0.440	0.425	0.425	2.125	140,573
2021-11-30	0.430	0.440	0.425	0.435	2.175	107,705
2021-11-29	0.415	0.450	0.415	0.430	2.150	201,257
2021-11-26	0.470	0.470	0.450	0.455	2.275	78,885
2021-11-25	0.470	0.480	0.470	0.480	2.400	35,556
2021-11-24	0.480	0.480	0.460	0.475	2.375	54,459
2021-11-23	0.480	0.480	0.460	0.470	2.350	84,270
2021-11-22	0.500	0.500	0.470	0.470	2.350	44,643
2021-11-19	0.480	0.510	0.480	0.500	2.500	83,846
2021-11-18	0.490	0.490	0.435	0.455	2.275	299,710
2021-11-17	0.500	0.500	0.470	0.480	2.400	172,344
2021-11-16	0.520	0.520	0.485	0.500	2.500	198,204
2021-11-15	0.560	0.570	0.500	0.520	2.600	366,719
2021-11-12	0.485	0.580	0.475	0.580	2.900	433,928
2021-11-11	0.470	0.490	0.455	0.490	2.450	164,916
2021-11-10	0.500	0.500	0.455	0.455	2.275	276,903

← NewerPage 20 of 21 · 1,219 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.