Atlas Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	2.26	2.28	2.22	2.24	2.24	-	12,230,290
Nov 10, 2025	2.28	2.30	2.22	2.24	2.24	-0.88%	32,314,950
Nov 7, 2025	2.28	2.40	2.26	2.26	2.26	1.80%	76,589,740
Nov 6, 2025	2.22	2.28	2.20	2.22	2.22	1.83%	16,495,760
Nov 5, 2025	2.18	2.22	2.16	2.18	2.18	-0.91%	14,465,410
Nov 4, 2025	2.30	2.32	2.18	2.20	2.20	-4.35%	20,152,650
Nov 3, 2025	2.28	2.32	2.26	2.30	2.30	1.77%	18,658,000
Oct 31, 2025	2.26	2.30	2.24	2.26	2.26	-	16,776,160
Oct 30, 2025	2.38	2.42	2.24	2.26	2.26	-5.04%	47,744,710
Oct 29, 2025	2.38	2.44	2.38	2.38	2.38	-	20,115,130
Oct 28, 2025	2.48	2.50	2.38	2.38	2.38	-3.25%	35,965,970
Oct 27, 2025	2.46	2.56	2.42	2.46	2.46	-2.38%	91,979,640
Oct 24, 2025	2.66	2.68	2.52	2.52	2.52	-2.33%	80,768,860
Oct 22, 2025	2.36	2.88	2.32	2.58	2.58	11.21%	361,105,700
Oct 21, 2025	2.40	2.46	2.28	2.32	2.32	4.50%	190,640,400