Dark

ARII
Atlas Resources
stock NASDAQ

Inactive

Dec 4, 2018

69.97USD-0.086%(-0.06)193,813

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-04	70.0400	70.1000	69.9500	69.9700	-0.086%	193,813	0.000%
2018-12-03	70.3000	70.3000	70.0100	70.0300	-0.342%	147,060	-0.086%
2018-11-30	70.1200	70.2700	70.0600	70.2700	+0.200%	132,109	-0.427%
2018-11-29	70.0600	70.1500	70.0100	70.1300	+0.071%	130,792	-0.228%
2018-11-28	70.1400	70.1500	70.0000	70.0800	0.000%	110,033	-0.157%
2018-11-27	70.0100	70.1500	69.9900	70.0800	+0.143%	103,124	-0.157%
2018-11-26	69.9500	70.3000	69.9000	69.9800	+0.114%	197,901	-0.014%
2018-11-23	69.9800	70.0800	69.8600	69.9000	-0.043%	108,347	+0.100%
2018-11-21	69.9100	70.1500	69.8500	69.9300	+0.115%	166,569	+0.057%
2018-11-20	69.9500	70.1000	69.8500	69.8500	-0.100%	489,265	+0.172%
2018-11-19	70.0500	70.1800	69.9000	69.9200	-0.100%	381,979	+0.072%
2018-11-16	70.0800	70.1800	69.9500	69.9900	-0.157%	315,845	-0.029%
2018-11-15	69.9700	70.2000	69.8500	70.1000	+0.286%	203,470	-0.185%
2018-11-14	69.9800	70.2000	69.8600	69.9000	+0.072%	162,272	+0.100%
2018-11-13	70.1000	70.3000	69.8100	69.8500	-0.229%	149,639	+0.172%
2018-11-12	70.0000	70.4000	70.0000	70.0100	-0.157%	131,547	-0.057%
2018-11-09	70.1000	70.3000	69.8100	70.1200	-0.270%	132,703	-0.214%
2018-11-08	70.2800	70.4000	69.9000	70.3100	-0.014%	172,702	-0.484%
2018-11-07	70.4700	70.4700	70.1600	70.3200	-0.213%	83,280	-0.498%
2018-11-06	70.2000	70.4700	70.1100	70.4700	+0.028%	118,224	-0.710%
2018-11-05	69.9100	70.4500	69.9000	70.4500	+0.787%	484,394	-0.681%
2018-11-02	69.8600	70.0400	69.7500	69.9000	+0.057%	468,669	+0.100%
2018-11-01	69.9300	70.0800	69.7450	69.8600	-0.072%	545,190	+0.157%
2018-10-31	69.9000	70.0290	69.8400	69.9100	-0.014%	520,919	+0.086%
2018-10-30	69.9500	70.0500	69.8400	69.9200	-0.257%	458,038	+0.072%
2018-10-29	69.9500	70.1700	69.7650	70.1000	+0.243%	382,475	-0.185%
2018-10-26	69.9500	70.5000	69.7700	69.9300	-0.271%	273,897	+0.057%
2018-10-25	69.9000	70.4800	69.8500	70.1200	+0.315%	988,295	-0.214%
2018-10-24	69.8300	69.9900	69.7800	69.9000	+0.072%	950,635	+0.100%
2018-10-23	69.7700	70.0000	69.7600	69.8500	-0.214%	1,257,962	+0.172%
2018-10-22	69.7000	70.0300	69.7000	70.0000	+51.221%	2,618,899	-0.043%
2018-10-19	46.4800	46.7300	46.1250	46.2900	-0.065%	58,620	+51.156%
2018-10-18	47.2600	47.2600	46.0900	46.3200	-1.989%	54,376	+51.058%
2018-10-17	47.3400	47.8600	46.7801	47.2600	-0.505%	45,377	+48.053%
2018-10-16	46.1400	47.6900	46.0000	47.5000	+3.508%	56,496	+47.305%
2018-10-15	45.6800	46.5599	45.1800	45.8900	+0.614%	34,887	+52.473%
2018-10-12	46.4300	46.9950	45.2150	45.6100	-0.567%	79,501	+53.409%
2018-10-11	45.2700	46.4400	45.0100	45.8700	+0.946%	84,041	+52.540%
2018-10-10	47.5000	47.7200	45.2600	45.4400	-4.337%	91,453	+53.983%
2018-10-09	47.0000	48.0600	46.8700	47.5000	+0.296%	121,494	+47.305%
2018-10-08	46.5400	47.4000	46.0270	47.3600	+0.787%	67,879	+47.741%
2018-10-05	47.2100	47.2500	46.8700	46.9900	-0.191%	42,006	+48.904%
2018-10-04	46.9600	47.1900	46.6378	47.0800	+0.234%	62,196	+48.619%
2018-10-03	46.2500	47.2500	45.4600	46.9700	+1.865%	64,790	+48.967%
2018-10-02	46.0300	46.3400	45.6956	46.1100	+0.152%	59,368	+51.746%
2018-10-01	46.2700	46.5900	45.8900	46.0400	-0.130%	55,664	+51.977%
2018-09-28	46.4900	46.7400	45.8900	46.1000	-1.179%	27,402	+51.779%
2018-09-27	46.9000	47.3000	46.5100	46.6500	-0.427%	34,894	+49.989%
2018-09-26	47.1000	47.3000	46.7400	46.8500	-0.573%	53,866	+49.349%
2018-09-25	47.1900	47.4000	46.7000	47.1200	+0.064%	50,599	+48.493%
2018-09-24	46.9700	47.1000	46.3100	47.0900	+0.684%	50,221	+48.588%
2018-09-21	46.5100	46.9589	46.3800	46.7700	+0.711%	123,330	+49.604%
2018-09-20	46.0600	46.4400	45.5200	46.4400	+1.243%	52,471	+50.668%
2018-09-19	45.9700	47.3690	45.8600	45.8700	+0.022%	100,742	+52.540%
2018-09-18	45.7300	46.3600	45.5900	45.8600	+0.526%	54,704	+52.573%
2018-09-17	45.7500	46.0000	45.2600	45.6200	-0.175%	55,352	+53.376%
2018-09-14	45.8800	46.4500	45.3200	45.7000	0.000%	71,233	+53.107%
2018-09-13	45.6900	46.3900	45.5000	45.7000	-0.044%	52,962	+53.107%
2018-09-12	46.4700	46.4700	45.6800	45.7200	-1.338%	29,374	+53.040%
2018-09-11	46.5800	46.8800	46.1101	46.3400	-0.898%	37,720	+50.993%
2018-09-10	46.4600	47.2400	46.3350	46.7600	+1.059%	49,683	+49.636%
2018-09-07	46.0100	46.9700	45.7900	46.2700	+0.282%	52,300	+51.221%
2018-09-06	46.0600	46.4700	45.8701	46.1400	-0.517%	48,160	+51.647%
2018-09-05	46.0600	46.8600	45.6311	46.3800	+0.673%	87,545	+50.862%
2018-09-04	45.7200	46.2500	45.3700	46.0700	+0.546%	48,154	+51.878%
2018-08-31	46.2700	46.9900	45.5900	45.8200	-0.973%	64,223	+52.706%
2018-08-30	46.5700	46.9800	45.2700	46.2700	-0.580%	31,289	+51.221%
2018-08-29	47.0300	47.1100	46.3400	46.5400	-1.063%	26,776	+50.344%
2018-08-28	47.0200	47.3600	46.6100	47.0400	+0.406%	44,283	+48.746%
2018-08-27	46.7900	47.2300	46.5651	46.8500	+0.644%	52,677	+49.349%
2018-08-24	46.7000	47.1350	46.4587	46.5500	-0.043%	35,066	+50.311%
2018-08-23	47.1300	47.2900	46.3800	46.5700	-1.272%	31,523	+50.247%
2018-08-22	47.3100	47.6000	46.8600	47.1700	-0.611%	30,607	+48.336%
2018-08-21	47.0500	47.6950	46.8000	47.4600	+0.893%	34,531	+47.429%
2018-08-20	46.5000	47.2000	46.1600	47.0400	+1.357%	55,644	+48.746%
2018-08-17	46.9100	47.7650	46.2200	46.4100	-1.276%	140,094	+50.765%
2018-08-16	46.7400	47.3400	46.5500	47.0100	+1.032%	54,387	+48.841%
2018-08-15	46.2700	46.8350	45.5750	46.5300	+0.021%	85,161	+50.376%
2018-08-14	46.4600	46.9600	46.2200	46.5200	+0.345%	74,741	+50.408%
2018-08-13	46.3300	46.6500	46.1700	46.3600	-0.065%	42,634	+50.928%
2018-08-10	46.8100	47.3299	45.0200	46.3900	-1.466%	69,407	+50.830%
2018-08-09	46.6800	47.3400	46.2600	47.0800	+0.534%	69,064	+48.619%
2018-08-08	46.5700	46.8800	45.9045	46.8300	+0.472%	78,295	+49.413%
2018-08-07	46.3300	46.6700	46.0100	46.6100	+1.436%	49,723	+50.118%
2018-08-06	44.6700	46.0000	44.5650	45.9500	+2.888%	90,376	+52.274%
2018-08-03	45.0900	45.3300	44.3901	44.6600	-0.976%	38,797	+56.673%
2018-08-02	43.7900	45.8400	42.1500	45.1000	+2.384%	98,437	+55.144%
2018-08-01	42.4000	45.8800	42.1500	44.0500	-3.336%	101,906	+58.842%
2018-07-31	45.7300	46.4900	45.4000	45.5700	+0.066%	105,732	+53.544%
2018-07-30	45.0800	45.5900	44.2393	45.5400	+1.606%	57,132	+53.645%
2018-07-27	45.3500	45.9500	44.6100	44.8200	-0.950%	45,591	+56.113%
2018-07-26	46.0000	46.4100	44.8500	45.2500	-1.373%	70,802	+54.630%
2018-07-25	45.9000	46.0800	44.8200	45.8800	+0.131%	58,874	+52.507%
2018-07-24	46.0000	46.2500	45.5700	45.8200	+0.571%	77,707	+52.706%
2018-07-23	43.9900	45.7300	43.6197	45.5600	+3.710%	130,335	+53.578%
2018-07-20	42.2400	44.1100	42.1500	43.9300	+4.223%	137,778	+59.276%
2018-07-19	41.9100	42.4500	41.4600	42.1500	+0.813%	46,935	+66.002%
2018-07-18	41.3500	42.1100	41.0100	41.8100	+1.161%	49,604	+67.352%
2018-07-17	41.3300	41.6800	41.0900	41.3300	-0.024%	32,459	+69.296%
2018-07-16	41.9200	41.9900	41.0100	41.3400	-1.100%	30,040	+69.255%
2018-07-13	41.5400	42.1900	41.4900	41.8000	+0.650%	22,878	+67.392%
2018-07-12	42.1000	42.1000	41.4200	41.5300	-0.883%	91,586	+68.481%
2018-07-11	41.6400	42.1000	40.1800	41.9000	-0.048%	76,211	+66.993%
2018-07-10	41.6000	41.9800	41.4200	41.9200	+0.988%	67,566	+66.913%
2018-07-09	40.7800	41.6500	39.4452	41.5100	+2.292%	90,368	+68.562%
2018-07-06	40.1800	40.8321	40.1800	40.5800	+0.820%	58,819	+72.425%
2018-07-05	39.8100	40.2700	39.6200	40.2500	+1.590%	38,089	+73.839%
2018-07-03	39.7900	40.0900	39.5300	39.6200	-0.076%	23,783	+76.603%
2018-07-02	39.2400	39.6800	38.8900	39.6500	+0.431%	44,782	+76.469%
2018-06-29	38.9800	39.7400	38.0200	39.4800	+1.963%	106,245	+77.229%
2018-06-28	38.9500	39.3000	38.5600	38.7200	-0.565%	44,414	+80.708%
2018-06-27	39.5400	39.8808	38.9000	38.9400	-1.567%	65,610	+79.687%
2018-06-26	39.1900	39.7600	38.8100	39.5600	+1.384%	36,829	+76.871%
2018-06-25	39.4900	39.4900	38.8200	39.0200	-1.738%	58,797	+79.318%
2018-06-22	39.4200	39.9500	39.3200	39.7100	+1.638%	124,810	+76.202%
2018-06-21	39.2900	39.6299	38.8750	39.0700	-0.611%	74,479	+79.089%
2018-06-20	39.0400	39.3700	38.3300	39.3100	+1.236%	35,813	+77.995%
2018-06-19	39.0000	39.0000	38.3200	38.8300	-1.045%	69,569	+80.196%
2018-06-18	38.8300	39.3700	38.7700	39.2400	+0.435%	38,180	+78.313%
2018-06-15	38.9500	39.3200	38.4100	39.0700	-0.026%	61,624	+79.089%
2018-06-14	39.0100	39.3050	38.7650	39.0800	+0.051%	49,427	+79.043%
2018-06-13	40.0700	40.5500	38.8667	39.0600	-2.374%	84,136	+79.135%
2018-06-12	40.6800	40.9300	39.1950	40.0100	-1.864%	43,859	+74.881%
2018-06-11	40.1000	40.8399	39.0100	40.7700	+1.798%	50,256	+71.621%
2018-06-08	40.7200	40.8890	40.0500	40.0500	-1.838%	41,567	+74.707%
2018-06-07	41.1500	41.3500	40.6800	40.8000	-0.536%	45,250	+71.495%
2018-06-06	41.0700	41.2100	40.6400	41.0200	+0.342%	32,867	+70.575%
2018-06-05	41.1300	41.2300	40.6300	40.8800	-0.463%	28,812	+71.159%
2018-06-04	41.6200	41.7500	40.9200	41.0700	-1.155%	39,497	+70.368%
2018-06-01	41.0300	41.5850	40.8100	41.5500	+2.164%	48,697	+68.400%
2018-05-31	40.9900	41.5000	40.2504	40.6700	-0.781%	55,622	+72.043%
2018-05-30	40.4900	41.2100	40.4900	40.9900	+1.410%	43,139	+70.700%
2018-05-29	40.4000	40.8500	40.0100	40.4200	-0.517%	33,351	+73.107%
2018-05-25	40.4900	40.7100	40.2500	40.6300	-0.049%	25,062	+72.213%
2018-05-24	40.4600	40.9600	40.2100	40.6500	+0.247%	24,982	+72.128%
2018-05-23	40.4800	40.6100	40.0850	40.5500	-0.123%	30,505	+72.552%
2018-05-22	41.8200	41.8300	40.5400	40.6000	-2.894%	88,405	+72.340%
2018-05-21	41.1500	42.3700	41.0870	41.8100	+1.901%	64,915	+67.352%
2018-05-18	40.5800	41.0900	39.5176	41.0300	+1.635%	66,332	+70.534%
2018-05-17	40.4100	40.8399	40.3700	40.3700	-0.074%	60,143	+73.322%
2018-05-16	39.7700	40.8500	39.7700	40.4000	+1.840%	70,560	+73.193%
2018-05-15	39.4000	39.7900	39.2900	39.6700	+0.380%	35,508	+76.380%
2018-05-14	38.8800	39.6300	38.5650	39.5200	+1.961%	190,434	+77.050%
2018-05-11	38.8800	39.0000	38.4300	38.7600	-0.257%	39,525	+80.521%
2018-05-10	38.7300	38.9900	38.3366	38.8600	+0.491%	39,140	+80.057%
2018-05-09	37.9900	38.8300	37.9400	38.6700	+2.302%	67,904	+80.941%
2018-05-08	37.4200	37.8300	37.1500	37.8000	+1.151%	60,099	+85.106%
2018-05-07	36.4700	37.4900	36.4700	37.3700	+2.891%	47,930	+87.236%
2018-05-04	36.0000	36.9100	36.0000	36.3200	+0.805%	49,105	+92.649%
2018-05-03	36.0400	36.4051	35.3300	36.0300	-0.579%	86,662	+94.199%
2018-05-02	36.5100	36.8168	36.0100	36.2400	-1.975%	57,291	+93.074%
2018-05-01	38.1600	38.1600	36.2861	36.9700	-2.582%	102,617	+89.262%
2018-04-30	37.9000	38.3100	37.7000	37.9500	+0.211%	78,447	+84.374%
2018-04-27	37.5900	38.0100	37.5900	37.8700	+0.960%	45,295	+84.764%
2018-04-26	37.5500	37.7800	36.9200	37.5100	-0.053%	59,091	+86.537%
2018-04-25	37.1600	37.8700	37.0100	37.5300	+0.914%	31,624	+86.438%
2018-04-24	37.9400	38.2073	36.4500	37.1900	-1.536%	38,975	+88.142%
2018-04-23	37.8500	38.1400	37.5300	37.7700	-0.079%	27,469	+85.253%
2018-04-20	37.4400	38.1500	37.2801	37.8000	+1.151%	70,892	+85.106%
2018-04-19	37.1900	37.4800	37.0550	37.3700	+0.511%	37,937	+87.236%
2018-04-18	37.2600	37.7700	37.0000	37.1800	-0.402%	46,228	+88.193%
2018-04-17	37.6600	37.9600	37.2000	37.3300	-0.347%	45,472	+87.436%
2018-04-16	36.9400	37.5500	36.8200	37.4600	+1.738%	35,811	+86.786%
2018-04-13	36.9500	37.0300	36.5400	36.8200	+0.190%	27,349	+90.033%
2018-04-12	36.7500	37.0700	36.1159	36.7500	+0.273%	28,088	+90.395%
2018-04-11	36.6400	37.0100	36.1300	36.6500	-0.543%	36,744	+90.914%
2018-04-10	36.0600	37.2100	35.7232	36.8500	+3.192%	52,168	+89.878%
2018-04-09	36.4300	36.4400	35.4000	35.7100	-1.625%	75,471	+95.940%
2018-04-06	37.3100	37.5200	35.7200	36.3000	-2.967%	85,806	+92.755%
2018-04-05	36.5000	37.9500	36.4700	37.4100	+3.314%	223,544	+87.036%
2018-04-04	35.6700	36.4900	35.5500	36.2100	+0.472%	169,555	+93.234%
2018-04-03	36.8800	37.2750	35.9200	36.0400	-1.852%	93,698	+94.145%
2018-04-02	37.4500	37.6700	36.2610	36.7200	-1.844%	61,866	+90.550%
2018-03-29	37.1900	37.7700	37.1900	37.4100	+1.053%	63,751	+87.036%
2018-03-28	37.1900	37.5200	36.8000	37.0200	-0.484%	43,780	+89.006%
2018-03-27	37.7400	37.9000	37.0300	37.2000	-0.906%	38,009	+88.091%
2018-03-26	37.7100	37.9150	37.1000	37.5400	+1.213%	46,838	+86.388%
2018-03-23	37.6300	37.8200	37.0000	37.0900	-1.330%	63,960	+88.649%
2018-03-22	38.2400	38.4400	37.4900	37.5900	-2.516%	62,746	+86.140%
2018-03-21	38.3800	39.0000	38.1662	38.5600	+0.495%	39,337	+81.457%
2018-03-20	38.4400	38.9000	38.1400	38.3700	0.000%	36,545	+82.356%
2018-03-19	38.1600	38.5300	37.6352	38.3700	+0.235%	79,078	+82.356%
2018-03-16	37.8400	39.0700	37.7028	38.2800	+1.083%	94,563	+82.785%
2018-03-15	38.4000	38.6250	37.5700	37.8700	-1.942%	54,741	+84.764%
2018-03-14	38.8100	39.0499	38.3550	38.6200	+0.130%	57,538	+81.176%
2018-03-13	39.0300	39.5300	38.3400	38.5700	-0.618%	51,339	+81.410%
2018-03-12	38.9400	39.0500	38.5300	38.8100	+0.026%	45,581	+80.289%
2018-03-09	38.3300	38.9000	38.2800	38.8000	+1.998%	39,096	+80.335%
2018-03-08	38.1400	38.2000	37.6200	38.0400	+0.079%	34,014	+83.938%
2018-03-07	37.4000	38.1900	37.4000	38.0100	+0.822%	43,942	+84.083%
2018-03-06	37.6000	37.8000	37.0900	37.7000	+0.266%	45,738	+85.597%
2018-03-05	37.3400	37.9000	37.1970	37.6000	+0.160%	82,137	+86.090%
2018-03-02	37.1000	37.7400	36.5600	37.5400	+0.267%	41,385	+86.388%
2018-03-01	37.3800	38.5600	37.0700	37.4400	+0.510%	73,835	+86.886%
2018-02-28	38.7200	38.7200	37.2500	37.2500	-3.472%	69,998	+87.839%
2018-02-27	38.8800	39.6900	38.2900	38.5900	-1.051%	55,559	+81.316%
2018-02-26	39.9300	39.9300	38.6100	39.0000	-1.091%	121,658	+79.410%
2018-02-23	37.9700	40.7000	37.0900	39.4300	+0.870%	168,676	+77.454%
2018-02-22	39.5300	39.9600	38.9000	39.0900	-0.963%	60,580	+78.997%
2018-02-21	38.9600	40.3300	38.8000	39.4700	+1.335%	71,272	+77.274%
2018-02-20	39.1900	39.4650	38.7100	38.9500	-1.492%	74,191	+79.641%
2018-02-16	38.1000	39.7600	38.1000	39.5400	+3.481%	121,807	+76.960%
2018-02-15	37.9400	38.3700	37.2568	38.2100	+1.326%	63,656	+83.120%
2018-02-14	37.5400	37.9400	36.3401	37.7100	-0.580%	98,401	+85.548%
2018-02-13	37.3700	38.0200	36.4100	37.9300	+0.158%	98,820	+84.471%
2018-02-12	36.1700	38.0100	35.7416	37.8700	+5.517%	132,195	+84.764%
2018-02-09	36.1800	36.2000	34.7600	35.8900	+0.223%	72,893	+94.957%
2018-02-08	36.3100	36.4688	35.6100	35.8100	-1.159%	56,697	+95.392%
2018-02-07	36.4100	37.0000	36.1600	36.2300	-1.092%	54,296	+93.127%
2018-02-06	36.0900	37.4399	35.4800	36.6300	-0.381%	139,856	+91.018%
2018-02-05	37.8400	38.4250	36.6600	36.7700	-3.718%	82,160	+90.291%
2018-02-02	39.0800	39.0800	37.8800	38.1900	-3.194%	75,656	+83.216%
2018-02-01	39.0700	39.5400	38.8200	39.4500	+0.586%	68,939	+77.364%
2018-01-31	39.6700	40.0900	38.8400	39.2200	-0.784%	85,165	+78.404%
2018-01-30	39.9800	40.4950	39.1000	39.5300	-1.911%	78,979	+77.005%
2018-01-29	40.4700	40.8300	40.2600	40.3000	-0.837%	43,404	+73.623%
2018-01-26	40.6400	40.7500	39.9400	40.6400	+0.594%	38,046	+72.170%
2018-01-25	40.4700	40.4700	39.7050	40.4000	+0.548%	76,769	+73.193%
2018-01-24	40.3500	40.5100	39.8200	40.1800	-0.075%	50,543	+74.141%
2018-01-23	40.3100	40.3100	39.8200	40.2100	+0.199%	48,166	+74.011%
2018-01-22	39.8400	40.2800	39.5250	40.1300	+0.753%	45,071	+74.358%
2018-01-19	39.5700	40.4200	39.3500	39.8300	+0.963%	91,814	+75.672%
2018-01-18	39.5100	39.8350	39.0200	39.4500	-0.177%	67,479	+77.364%
2018-01-17	40.0700	40.0700	39.1700	39.5200	-0.977%	82,325	+77.050%
2018-01-16	41.0000	41.4900	39.7300	39.9100	-2.277%	54,844	+75.319%
2018-01-12	40.4100	40.9300	39.8453	40.8400	+1.617%	42,848	+71.327%
2018-01-11	39.1400	40.4900	39.1400	40.1900	+2.840%	52,703	+74.098%
2018-01-10	39.4600	39.9400	39.0300	39.0800	-0.938%	84,293	+79.043%
2018-01-09	40.5800	40.7500	39.4400	39.4500	-2.809%	77,857	+77.364%
2018-01-08	40.5200	40.6600	39.9000	40.5900	+0.197%	163,639	+72.382%
2018-01-05	40.9000	41.3200	40.5000	40.5100	-0.978%	48,853	+72.723%
2018-01-04	42.0200	42.3300	40.9100	40.9100	-2.665%	72,205	+71.034%
2018-01-03	42.4700	42.5200	41.8500	42.0300	-0.943%	62,613	+66.476%
2018-01-02	41.9900	42.4400	41.6000	42.4300	+1.897%	62,435	+64.907%
2017-12-29	41.7000	41.8400	40.8700	41.6400	+0.120%	66,711	+68.036%
2017-12-28	41.4600	41.6400	40.0000	41.5900	+0.556%	49,491	+68.238%
2017-12-27	41.2700	41.6900	40.6121	41.3600	+0.633%	76,461	+69.173%
2017-12-26	40.4100	41.4000	40.4100	41.1000	+1.632%	51,599	+70.243%
2017-12-22	41.2200	41.2200	40.4300	40.4400	-1.558%	67,840	+73.022%
2017-12-21	41.3600	41.8000	40.6000	41.0800	-0.243%	44,919	+70.326%
2017-12-20	41.5000	41.8500	41.1000	41.1800	-0.097%	51,116	+69.913%
2017-12-19	40.9200	41.4000	40.2518	41.2200	+0.906%	74,137	+69.748%
2017-12-18	40.3400	41.0000	40.0300	40.8500	+2.253%	77,514	+71.285%
2017-12-15	39.8300	40.4500	39.7500	39.9500	+0.807%	147,452	+75.144%
2017-12-14	40.7300	40.7300	39.5500	39.6300	-2.196%	38,621	+76.558%
2017-12-13	40.2000	40.9500	40.2000	40.5200	+0.671%	48,872	+72.680%
2017-12-12	40.0800	40.4100	39.8100	40.2500	+0.751%	67,941	+73.839%
2017-12-11	39.9200	40.2400	39.8000	39.9500	+0.528%	50,432	+75.144%
2017-12-08	39.6800	39.9900	39.1100	39.7400	+0.202%	57,477	+76.069%
2017-12-07	39.8100	40.1000	39.3600	39.6600	-1.441%	71,419	+76.425%
2017-12-06	40.6200	40.8100	40.0000	40.2400	-1.155%	52,816	+73.882%
2017-12-05	41.2500	41.3900	40.6200	40.7100	-1.021%	66,280	+71.874%
2017-12-04	40.9700	41.6700	40.4900	41.1300	+1.908%	96,030	+70.119%
2017-12-01	40.6400	40.6400	38.8600	40.3600	-0.395%	63,306	+73.365%
2017-11-30	40.3000	40.6000	38.9342	40.5200	+0.646%	70,281	+72.680%
2017-11-29	39.6800	40.6100	39.6800	40.2600	+1.462%	69,056	+73.795%
2017-11-28	38.6900	39.7400	38.6400	39.6800	+2.718%	85,234	+76.336%
2017-11-27	38.1200	38.8900	38.0300	38.6300	+1.126%	68,100	+81.129%
2017-11-24	38.5200	38.5200	37.5900	38.2000	-0.209%	27,956	+83.168%
2017-11-22	38.2100	38.6400	38.1100	38.2800	+0.552%	48,181	+82.785%
2017-11-21	37.5000	38.0700	37.2800	38.0700	+1.873%	65,816	+83.793%
2017-11-20	36.9600	37.4000	36.5200	37.3700	+1.109%	91,951	+87.236%
2017-11-17	36.8300	37.1600	36.7100	36.9600	-0.243%	59,276	+89.313%
2017-11-16	36.7200	37.2100	36.4500	37.0500	+1.674%	101,357	+88.853%
2017-11-15	36.8000	37.0300	36.2500	36.4400	-1.673%	69,838	+92.014%
2017-11-14	37.1700	37.5400	36.8900	37.0600	-1.015%	38,169	+88.802%
2017-11-13	37.5900	37.7900	37.1000	37.4400	-0.874%	48,086	+86.886%
2017-11-10	37.5600	38.1200	37.5100	37.7700	+0.026%	38,269	+85.253%
2017-11-09	38.3800	38.7300	37.5700	37.7600	-2.555%	54,051	+85.302%
2017-11-08	39.2400	39.2400	38.2500	38.7500	-1.022%	83,225	+80.568%
2017-11-07	40.2400	40.2500	39.1150	39.1500	-2.198%	48,181	+78.723%
2017-11-06	40.0300	40.4000	39.3700	40.0300	+0.477%	49,043	+74.794%
2017-11-03	40.7800	40.7800	39.5300	39.8400	-2.065%	79,749	+75.628%
2017-11-02	40.3800	41.0000	39.9500	40.6800	+0.718%	111,495	+72.001%
2017-11-01	39.8000	41.1400	39.4000	40.3900	+1.482%	133,799	+73.236%
2017-10-31	36.5000	39.9115	36.0700	39.8000	+7.684%	216,503	+75.804%
2017-10-30	37.8200	37.8750	36.5600	36.9600	-2.326%	79,888	+89.313%
2017-10-27	38.6000	38.6300	37.6100	37.8400	-1.689%	81,957	+84.910%
2017-10-26	39.4000	39.4000	38.4500	38.4900	-1.861%	125,541	+81.787%
2017-10-25	39.4500	39.6400	38.5300	39.2200	-0.457%	71,858	+78.404%
2017-10-24	39.3900	39.7800	39.2100	39.4000	+0.510%	51,059	+77.589%
2017-10-23	39.2600	39.4600	38.7000	39.2000	-0.254%	80,346	+78.495%
2017-10-20	39.2500	39.7900	39.0000	39.3000	+0.821%	69,707	+78.041%
2017-10-19	38.9700	39.1850	38.6000	38.9800	-0.434%	30,604	+79.502%
2017-10-18	39.3500	39.5100	38.6800	39.1500	-0.483%	46,797	+78.723%
2017-10-17	38.9000	39.3700	38.6300	39.3400	-0.076%	55,370	+77.860%
2017-10-16	39.0000	39.5700	38.8300	39.3700	+1.679%	52,215	+77.724%
2017-10-13	39.0900	39.1400	38.5600	38.7200	-0.258%	46,850	+80.708%
2017-10-12	39.0700	39.0700	38.5800	38.8200	-0.665%	42,931	+80.242%
2017-10-11	39.1300	39.1300	38.6080	39.0800	-0.153%	44,634	+79.043%
2017-10-10	39.5500	39.5500	38.5900	39.1400	-0.382%	66,719	+78.769%
2017-10-09	40.0500	40.2050	38.9700	39.2900	-1.996%	181,003	+78.086%
2017-10-06	39.2500	40.1500	38.9000	40.0900	+1.674%	181,549	+74.532%
2017-10-05	39.3900	39.6800	39.0600	39.4300	+0.356%	68,400	+77.454%
2017-10-04	39.6200	39.7100	38.8500	39.2900	-0.456%	79,803	+78.086%
2017-10-03	39.4800	39.5900	39.2000	39.4700	+0.330%	67,103	+77.274%
2017-10-02	38.5200	39.3500	38.0966	39.3400	+1.917%	87,221	+77.860%
2017-09-29	39.3800	39.6400	38.5100	38.6000	-1.656%	88,060	+81.269%
2017-09-28	38.4100	39.3500	38.1900	39.2500	+2.054%	100,700	+78.268%
2017-09-27	37.5000	38.5200	37.3800	38.4600	+3.248%	104,809	+81.929%
2017-09-26	37.1100	37.4900	36.9000	37.2500	+0.839%	61,200	+87.839%
2017-09-25	37.2000	37.5700	36.6400	36.9400	-0.485%	92,037	+89.415%
2017-09-22	36.7000	37.4700	36.7000	37.1200	+1.365%	60,841	+88.497%
2017-09-21	36.8400	37.0500	36.4200	36.6200	-0.651%	78,314	+91.070%
2017-09-20	36.2200	37.1100	35.7000	36.8600	+2.190%	114,193	+89.826%
2017-09-19	35.9300	36.2100	35.7500	36.0700	+0.530%	79,013	+93.984%
2017-09-18	35.6200	36.1000	35.5150	35.8800	+0.702%	74,913	+95.011%
2017-09-15	35.5800	35.8977	35.1500	35.6300	+0.084%	82,307	+96.379%
2017-09-14	36.1000	36.1700	35.1000	35.6000	-1.657%	133,875	+96.545%
2017-09-13	36.7700	36.7700	36.0350	36.2000	-1.950%	84,813	+93.287%
2017-09-12	36.0600	36.9800	36.0600	36.9200	+2.385%	138,756	+89.518%
2017-09-11	35.7000	36.0800	35.1500	36.0600	+2.037%	87,839	+94.038%
2017-09-08	35.0000	35.7920	34.6200	35.3400	+0.856%	66,630	+97.991%
2017-09-07	34.9700	35.0400	34.3000	35.0400	-0.624%	102,291	+99.686%
2017-09-06	35.7100	35.9750	35.0000	35.2600	-0.788%	94,962	+98.440%
2017-09-05	36.2000	36.2000	35.3100	35.5400	-2.148%	55,186	+96.877%
2017-09-01	36.2000	36.5100	36.0700	36.3200	+0.889%	54,837	+92.649%
2017-08-31	36.1400	36.3350	35.8000	36.0000	+0.223%	96,424	+94.361%
2017-08-30	35.9600	36.0500	35.4800	35.9200	+0.279%	87,783	+94.794%
2017-08-29	35.5800	36.0550	35.1900	35.8200	+0.140%	75,940	+95.338%
2017-08-28	35.8300	36.2200	35.5100	35.7700	+0.365%	45,825	+95.611%
2017-08-25	35.8000	35.9300	35.3400	35.6400	+0.084%	65,532	+96.324%
2017-08-24	35.7400	35.8650	35.4100	35.6100	+0.282%	40,566	+96.490%
2017-08-23	35.1500	35.6350	35.0801	35.5100	+0.113%	111,713	+97.043%
2017-08-22	34.8300	35.5400	34.6800	35.4700	+2.574%	38,751	+97.265%
2017-08-21	35.1300	35.1300	34.5100	34.5800	-1.538%	69,441	+102.342%
2017-08-18	35.0100	35.4500	34.4800	35.1200	-0.256%	214,921	+99.231%
2017-08-17	35.8900	36.0800	35.2000	35.2100	-2.086%	81,195	+98.722%
2017-08-16	36.6200	36.9900	35.8600	35.9600	-1.371%	63,986	+94.577%
2017-08-15	36.7000	36.8300	36.2400	36.4600	-1.139%	34,730	+91.909%
2017-08-14	36.4600	36.9250	36.3600	36.8800	+2.019%	46,726	+89.723%
2017-08-11	36.5300	37.0250	35.7300	36.1500	-0.550%	75,129	+93.555%
2017-08-10	36.6300	36.9800	36.3300	36.3500	-1.995%	49,376	+92.490%
2017-08-09	37.3800	37.5218	36.8100	37.0900	-1.146%	50,575	+88.649%
2017-08-08	37.3600	38.3500	37.0300	37.5200	+0.455%	91,306	+86.487%
2017-08-07	36.6100	37.5450	35.9000	37.3500	+2.329%	110,105	+87.336%
2017-08-04	34.9000	36.7200	34.5387	36.5000	+5.187%	104,568	+91.699%
2017-08-03	35.0200	35.2226	34.2950	34.7000	-1.420%	137,056	+101.643%
2017-08-02	36.9300	37.2700	35.1500	35.2000	-5.402%	246,573	+98.778%
2017-08-01	36.0000	37.8200	36.0000	37.2100	+1.197%	201,097	+88.041%
2017-07-31	36.4100	37.1900	36.3000	36.7700	+0.464%	78,077	+90.291%
2017-07-28	36.7100	37.0400	36.2499	36.6000	-0.732%	73,854	+91.175%
2017-07-27	37.4100	37.5400	36.6601	36.8700	-0.940%	56,467	+89.775%
2017-07-26	37.6100	37.7500	37.0500	37.2200	-1.063%	84,796	+87.990%
2017-07-25	36.9300	37.7100	36.9101	37.6200	+1.979%	61,372	+85.991%
2017-07-24	36.5700	37.0000	36.2100	36.8900	+0.903%	76,461	+89.672%
2017-07-21	37.0500	37.1000	36.2300	36.5600	-1.323%	97,770	+91.384%
2017-07-20	37.7100	37.8190	36.5500	37.0500	-1.724%	88,465	+88.853%
2017-07-19	37.1700	37.7425	37.1700	37.7000	+1.399%	69,738	+85.597%
2017-07-18	36.7100	37.2000	36.3100	37.1800	+1.170%	76,854	+88.193%
2017-07-17	36.2000	37.2700	36.0400	36.7500	+1.435%	60,374	+90.395%
2017-07-14	36.6700	36.7300	36.2100	36.2300	-1.011%	44,559	+93.127%
2017-07-13	36.5000	36.8400	36.3705	36.6000	+0.164%	65,399	+91.175%
2017-07-12	36.8800	37.8300	36.4000	36.5400	-0.137%	108,000	+91.489%
2017-07-11	36.9500	37.0100	36.4400	36.5900	-0.867%	92,230	+91.227%
2017-07-10	36.5500	37.6400	36.3800	36.9100	+1.096%	128,357	+89.569%
2017-07-07	37.8100	37.8100	36.5100	36.5100	-3.413%	145,357	+91.646%
2017-07-06	38.5700	39.1500	37.5500	37.8000	-2.174%	115,775	+85.106%
2017-07-05	38.4900	38.9750	38.0900	38.6400	-0.207%	159,185	+81.082%
2017-07-03	38.5700	39.1150	38.3000	38.7200	+1.097%	58,419	+80.708%
2017-06-30	38.0700	38.5850	37.7400	38.3000	+1.095%	127,733	+82.689%
2017-06-29	38.0300	38.1000	37.3900	37.8850	+0.145%	81,433	+84.691%
2017-06-28	37.2500	38.0400	36.9864	37.8300	+2.105%	81,639	+84.959%
2017-06-27	36.8900	37.3400	36.7416	37.0500	+0.597%	85,061	+88.853%
2017-06-26	35.8200	36.9500	35.8200	36.8300	+2.820%	113,628	+89.981%
2017-06-23	35.4000	36.3400	35.0000	35.8200	+1.444%	159,095	+95.338%
2017-06-22	35.0000	35.6206	35.0000	35.3100	+0.170%	56,500	+98.159%
2017-06-21	36.3900	36.4900	35.0000	35.2500	-3.133%	203,321	+98.496%
2017-06-20	36.6700	36.8200	36.0500	36.3900	-1.382%	90,724	+92.278%
2017-06-19	36.6600	37.0600	36.4100	36.9000	+1.262%	70,777	+89.621%

.dark-mode .g5Gc4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5Gc4Q{ color: #333333; background-color: white; border: 2px solid #333333; }ARIIAtlas Resourcesstock NASDAQ

ARII
Atlas Resources
stock NASDAQ