5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
+3.20%
YEAR-TO-DATE PERFORMANCE
+4.81%
1 YEAR PERFORMANCE
+3.80%
Atlas America Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.06 | $28.08 (0.07%) | $28.10 | $27.99 | 0 | $17.27 M |
| 09/18/2026 | $28.01 | $28.04 (0.11%) | $28.09 | $28.01 | 13.20 K | $17.23 M |
| 09/17/2026 | $28.11 | $28.11 (0%) | $28.11 | $28.11 | 100 | $17.27 M |
| 09/16/2026 | $28.16 | $28.08 (-0.28%) | $28.16 | $28.08 | 6.84 K | $17.25 M |
| 09/15/2026 | $28.10 | $28.13 (0.11%) | $28.13 | $28.10 | 800 | $17.28 M |
| 09/14/2026 | $28.11 | $28.09 (-0.07%) | $28.11 | $28.09 | 430 | $17.27 M |
| 09/11/2026 | $28.12 | $28.12 (0%) | $28.12 | $28.12 | 300 | $17.28 M |
| 09/10/2026 | $28.17 | $28.18 (0.04%) | $28.18 | $28.17 | 407 | $17.32 M |
| 09/09/2026 | $28.15 | $28.20 (0.18%) | $28.20 | $28.15 | 145 | $17.33 M |
| 09/08/2026 | $28.25 | $28.19 (-0.21%) | $28.26 | $28.19 | 742 | $17.32 M |
| 09/04/2026 | $28.31 | $28.26 (-0.18%) | $28.31 | $28.22 | 500 | $17.36 M |
| 09/03/2026 | $28.28 | $28.33 (0.18%) | $28.33 | $28.28 | 1.30 K | $17.41 M |
| 09/02/2026 | $28.23 | $28.22 (-0.04%) | $28.23 | $28.16 | 1.40 K | $17.34 M |
| 09/01/2026 | $28.19 | $28.23 (0.14%) | $28.23 | $28.19 | 1.41 K | $17.35 M |
| 08/31/2026 | $28.35 | $28.40 (0.18%) | $28.40 | $28.35 | 642 | $17.45 M |
| 08/28/2026 | $28.30 | $28.33 (0.11%) | $28.33 | $28.30 | 634 | $17.41 M |
| 08/27/2026 | $28.50 | $28.55 (0.18%) | $28.55 | $28.50 | 6.20 K | $17.54 M |
| 08/26/2026 | $28.43 | $28.43 (0%) | $28.43 | $28.43 | 100 | $17.47 M |
| 08/25/2026 | $28.45 | $28.45 (0%) | $28.45 | $28.45 | 200 | $17.48 M |
| 08/24/2026 | $28.46 | $28.45 (-0.04%) | $28.48 | $28.44 | 616 | $17.48 M |
| 08/21/2026 | $28.45 | $28.47 (0.07%) | $28.47 | $28.44 | 1.70 K | $17.49 M |
| 08/20/2026 | $28.40 | $28.40 (0%) | $28.40 | $28.40 | 213 | $17.45 M |
| 08/19/2026 | $28.38 | $28.30 (-0.28%) | $28.38 | $28.28 | 4.24 K | $17.39 M |
| 08/18/2026 | $28.34 | $28.22 (-0.42%) | $28.34 | $28.19 | 17.20 K | $17.34 M |
| 08/17/2026 | $28.35 | $28.32 (-0.11%) | $28.39 | $28.25 | 7.20 K | $17.40 M |
| 08/14/2026 | $28.22 | $28.26 (0.14%) | $28.27 | $28.21 | 25.30 K | $17.36 M |
| 08/13/2026 | $28.25 | $28.21 (-0.14%) | $28.25 | $28.21 | 543 | $17.33 M |
| 08/12/2026 | $28.22 | $28.24 (0.07%) | $28.24 | $28.22 | 400 | $17.35 M |
| 08/11/2026 | $28.13 | $28.14 (0.04%) | $28.14 | $28.13 | 285 | $17.29 M |
| 08/10/2026 | $27.97 | $28.19 (0.79%) | $28.19 | $27.97 | 1.20 K | $17.32 M |
| 08/07/2026 | $27.97 | $28.05 (0.29%) | $28.10 | $27.97 | 22.20 K | $17.24 M |
| 08/06/2026 | $27.90 | $27.88 (-0.07%) | $27.90 | $27.88 | 200 | $17.13 M |
| 08/05/2026 | $27.81 | $27.93 (0.43%) | $27.95 | $27.81 | 3.10 K | $17.16 M |
| 08/04/2026 | $27.65 | $27.74 (0.33%) | $27.74 | $27.65 | 700 | $17.05 M |
| 08/03/2026 | $27.61 | $27.67 (0.22%) | $27.67 | $27.61 | 900 | $17.00 M |
| 07/31/2026 | $27.62 | $27.62 (0%) | $27.67 | $27.53 | 12.40 K | $16.97 M |
| 07/30/2026 | $27.62 | $27.64 (0.07%) | $27.64 | $27.60 | 1.70 K | $16.98 M |
| 07/29/2026 | $27.58 | $27.66 (0.29%) | $27.66 | $27.58 | 300 | $17.00 M |
| 07/28/2026 | $27.55 | $27.67 (0.44%) | $27.70 | $27.51 | 900 | $17.00 M |
| 07/27/2026 | $27.66 | $27.66 (0%) | $27.66 | $27.66 | 100 | $17.00 M |
| 07/24/2026 | $27.75 | $27.72 (-0.11%) | $27.75 | $27.72 | 600 | $17.03 M |
| 07/23/2026 | $27.67 | $27.68 (0.04%) | $27.68 | $27.63 | 1.80 K | $17.01 M |
| 07/22/2026 | $27.75 | $27.73 (-0.07%) | $27.77 | $27.73 | 300 | $17.04 M |
| 07/21/2026 | $27.72 | $27.72 (0%) | $27.72 | $27.72 | 100 | $17.03 M |
| 07/20/2026 | $27.64 | $27.64 (0%) | $27.64 | $27.64 | 100 | $16.98 M |
| 07/17/2026 | $27.64 | $27.66 (0.07%) | $27.70 | $27.64 | 900 | $17.00 M |
| 07/16/2026 | $27.62 | $27.58 (-0.14%) | $27.62 | $27.58 | 300 | $16.95 M |
| 07/15/2026 | $27.75 | $27.67 (-0.29%) | $27.75 | $27.64 | 700 | $17.00 M |
| 07/14/2026 | $27.66 | $27.66 (0%) | $27.66 | $27.66 | 200 | $17.00 M |
| 07/13/2026 | $27.69 | $27.60 (-0.33%) | $27.69 | $27.60 | 200 | $16.96 M |
| 07/10/2026 | $27.60 | $27.60 (0%) | $27.60 | $27.60 | 200 | $16.96 M |
| 07/09/2026 | $27.62 | $27.62 (0%) | $27.62 | $27.62 | 100 | $16.97 M |
| 07/08/2026 | $27.49 | $27.54 (0.18%) | $27.54 | $27.48 | 500 | $16.92 M |
| 07/07/2026 | $27.59 | $27.63 (0.14%) | $27.70 | $27.59 | 400 | $16.98 M |
| 07/06/2026 | $27.55 | $27.66 (0.4%) | $27.66 | $27.55 | 200 | $17.00 M |
| 07/02/2026 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 300 | $16.90 M |
| 07/01/2026 | $27.43 | $27.43 (0%) | $27.43 | $27.43 | 100 | $16.85 M |
| 06/30/2026 | $27.28 | $27.36 (0.29%) | $27.36 | $27.28 | 400 | $16.81 M |
| 06/29/2026 | $27.30 | $27.34 (0.15%) | $27.37 | $27.26 | 4.00 K | $16.80 M |
| 06/26/2026 | $27.12 | $27.31 (0.7%) | $27.36 | $27.12 | 3.50 K | $16.78 M |
| 06/25/2026 | $27.25 | $27.24 (-0.04%) | $27.25 | $27.24 | 300 | $16.74 M |
| 06/24/2026 | $27.22 | $27.24 (0.07%) | $27.25 | $27.19 | 10.80 K | $16.74 M |
| 06/23/2026 | $27.18 | $27.21 (0.11%) | $27.21 | $27.17 | 400 | $16.72 M |
| 06/22/2026 | $27.02 | $27.15 (0.48%) | $27.15 | $27.02 | 5.70 K | $16.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
