5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+0.61%
6 MONTH PERFORMANCE
+1.96%
YEAR-TO-DATE PERFORMANCE
+4.81%
1 YEAR PERFORMANCE
+3.08%
Atlas America Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $27.56 | $27.59 (0.11%) | $27.59 | $27.56 | 10.14 K | $15.45 M |
| 11/04/2026 | $27.69 | $27.69 (0%) | $27.69 | $27.69 | 100 | $15.51 M |
| 11/03/2026 | $27.52 | $27.55 (0.11%) | $27.55 | $27.46 | 14.89 K | $15.43 M |
| 11/02/2026 | $27.77 | $27.58 (-0.68%) | $27.77 | $27.58 | 300 | $15.45 M |
| 10/30/2026 | $27.67 | $27.65 (-0.07%) | $27.68 | $27.64 | 700 | $15.48 M |
| 10/29/2026 | $27.84 | $27.86 (0.07%) | $27.86 | $27.84 | 583 | $15.60 M |
| 10/28/2026 | $27.76 | $27.85 (0.32%) | $27.85 | $27.74 | 537 | $15.60 M |
| 10/27/2026 | $27.73 | $27.91 (0.65%) | $27.91 | $27.73 | 441 | $15.63 M |
| 10/26/2026 | $27.81 | $27.84 (0.11%) | $27.84 | $27.81 | 124 | $15.59 M |
| 10/23/2026 | $27.74 | $27.84 (0.36%) | $27.84 | $27.73 | 1.30 K | $15.59 M |
| 10/22/2026 | $27.71 | $27.71 (0%) | $27.71 | $27.71 | 100 | $15.52 M |
| 10/21/2026 | $27.80 | $27.77 (-0.11%) | $27.80 | $27.77 | 344 | $15.55 M |
| 10/20/2026 | $27.74 | $27.80 (0.22%) | $27.80 | $27.74 | 300 | $15.57 M |
| 10/19/2026 | $27.74 | $27.78 (0.14%) | $27.80 | $27.74 | 700 | $15.56 M |
| 10/16/2026 | $27.84 | $27.85 (0.04%) | $27.85 | $27.77 | 31.00 K | $15.60 M |
| 10/15/2026 | $27.73 | $27.86 (0.47%) | $27.86 | $27.73 | 2.10 K | $15.60 M |
| 10/14/2026 | $27.72 | $27.72 (0%) | $27.72 | $27.72 | 100 | $15.52 M |
| 10/13/2026 | $27.86 | $27.91 (0.18%) | $27.91 | $27.86 | 400 | $15.63 M |
| 10/12/2026 | $27.87 | $27.94 (0.25%) | $27.94 | $27.87 | 9.43 K | $15.65 M |
| 10/09/2026 | $27.90 | $27.90 (0%) | $27.90 | $27.90 | 517 | $17.14 M |
| 10/08/2026 | $27.75 | $27.75 (0%) | $27.80 | $27.75 | 2.28 K | $17.05 M |
| 10/07/2026 | $27.70 | $27.70 (0%) | $27.70 | $27.70 | 200 | $17.02 M |
| 10/06/2026 | $27.70 | $27.87 (0.61%) | $27.90 | $27.70 | 4.60 K | $17.12 M |
| 10/05/2026 | $27.66 | $27.69 (0.11%) | $27.69 | $27.65 | 2.57 K | $17.01 M |
| 10/02/2026 | $27.71 | $27.70 (-0.04%) | $27.75 | $27.70 | 2.18 K | $17.02 M |
| 10/01/2026 | $27.72 | $27.72 (0%) | $27.72 | $27.72 | 100 | $17.03 M |
| 09/30/2026 | $27.81 | $27.69 (-0.43%) | $27.81 | $27.68 | 925 | $17.01 M |
| 09/29/2026 | $27.62 | $27.71 (0.33%) | $27.71 | $27.62 | 835 | $17.03 M |
| 09/28/2026 | $27.89 | $27.67 (-0.79%) | $27.89 | $27.67 | 200 | $17.00 M |
| 09/25/2026 | $27.84 | $27.88 (0.14%) | $27.91 | $27.84 | 1.49 K | $17.13 M |
| 09/24/2026 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 100 | $17.17 M |
| 09/23/2026 | $27.95 | $27.98 (0.11%) | $27.98 | $27.95 | 300 | $17.19 M |
| 09/22/2026 | $28.18 | $28.10 (-0.28%) | $28.18 | $28.03 | 400 | $17.27 M |
| 09/21/2026 | $28.07 | $28.07 (0%) | $28.07 | $28.07 | 100 | $17.25 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 | $28.12 | $28.10 (-0.07%) | $28.12 | $28.10 | 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 |
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.
