Atmos Energy Corp (NY: ATO )

118.87 +0.61 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 98.49 99.20 97.76 98.88 690,370 +0.26(+0.27%)
Dec 30, 2021 99.03 99.38 98.45 98.62 609,295 -0.32(-0.32%)
Dec 29, 2021 97.74 99.09 97.32 98.94 1,008,743 +1.32(+1.35%)
Dec 28, 2021 98.16 98.80 97.37 97.62 778,771 -0.59(-0.61%)
Dec 27, 2021 97.16 98.36 97.01 98.21 1,117,208 +1.26(+1.29%)
Dec 23, 2021 96.34 97.75 96.05 96.96 1,179,071 +0.58(+0.60%)
Dec 22, 2021 93.61 96.45 93.50 96.38 1,612,448 +2.51(+2.67%)
Dec 21, 2021 94.23 94.66 93.15 93.87 1,054,747 +0.12(+0.13%)
Dec 20, 2021 92.41 93.80 91.94 93.75 706,800 +0.47(+0.51%)
Dec 17, 2021 94.73 94.73 93.16 93.28 1,749,598 -1.43(-1.51%)
Dec 16, 2021 92.88 94.93 92.60 94.71 1,969,878 +1.73(+1.86%)
Dec 15, 2021 92.27 93.23 91.68 92.98 1,387,103 +1.30(+1.42%)
Dec 14, 2021 91.91 92.82 91.42 91.68 1,528,956 -0.20(-0.22%)
Dec 13, 2021 90.98 92.74 90.98 91.88 1,660,402 +1.52(+1.68%)
Dec 10, 2021 90.19 90.75 89.65 90.36 1,198,868 +0.48(+0.54%)
Dec 09, 2021 89.11 90.16 87.02 89.88 1,827,567 +0.77(+0.87%)
Dec 08, 2021 89.52 89.84 88.13 89.11 3,240,564 -0.44(-0.50%)
Dec 07, 2021 88.95 90.09 88.39 89.55 1,696,403 +0.30(+0.34%)
Dec 06, 2021 88.46 89.81 88.15 89.25 1,461,959 +1.70(+1.94%)
Dec 03, 2021 86.12 88.07 85.59 87.55 1,437,221 +1.96(+2.29%)
Dec 02, 2021 84.47 86.44 83.96 85.59 1,412,647 +1.18(+1.40%)
Dec 01, 2021 86.00 87.20 84.41 84.41 1,343,540 -0.84(-0.99%)
Nov 30, 2021 87.77 87.77 85.17 85.25 2,459,757 -3.28(-3.71%)
Nov 29, 2021 88.55 88.96 87.60 88.53 987,947 +0.40(+0.45%)
Nov 26, 2021 88.43 88.68 87.50 88.13 512,387 -0.89(-1.00%)
Nov 24, 2021 89.49 89.82 88.65 89.02 1,114,537 -0.29(-0.33%)
Nov 23, 2021 89.80 90.04 88.84 89.31 797,945 -0.29(-0.32%)
Nov 22, 2021 89.02 89.75 88.14 89.60 936,388 +0.67(+0.76%)
Nov 19, 2021 87.15 89.39 86.86 88.93 3,350,667 +2.15(+2.47%)
Nov 18, 2021 87.63 86.80 86.36 86.78 847,234 -1.16(-1.32%)
Nov 17, 2021 88.44 88.44 87.19 87.94 862,978 -0.67(-0.76%)
Nov 16, 2021 90.10 90.10 88.50 88.62 802,135 -1.54(-1.70%)
Nov 15, 2021 89.84 90.22 89.13 90.15 1,037,936 +0.73(+0.82%)
Nov 12, 2021 89.29 89.74 88.57 89.42 864,384 +0.62(+0.70%)
Nov 11, 2021 89.32 90.10 88.20 88.81 840,128 +0.66(+0.74%)
Nov 10, 2021 87.53 88.15 729,953 +0.87(+1.00%)
Nov 09, 2021 87.08 87.75 86.99 87.28 723,152 +0.16(+0.18%)
Nov 08, 2021 88.04 88.15 86.27 87.12 514,145 -0.96(-1.09%)
Nov 05, 2021 88.29 89.08 87.84 88.07 500,708 +0.34(+0.38%)
Nov 04, 2021 87.48 88.16 86.89 87.74 710,686 +0.25(+0.29%)
Nov 03, 2021 87.89 88.79 86.88 87.48 806,508 -0.40(-0.46%)
Nov 02, 2021 87.68 87.93 86.45 87.89 710,744 +0.70(+0.81%)
Nov 01, 2021 86.08 87.33 86.26 87.18 504,077 +0.86(+1.00%)
Oct 29, 2021 86.95 87.62 85.93 86.32 1,449,109 -0.72(-0.83%)
Oct 28, 2021 85.90 87.15 85.81 87.04 506,773 +1.04(+1.21%)
Oct 27, 2021 88.23 88.13 85.94 86.00 816,903 -2.11(-2.39%)
Oct 26, 2021 88.28 88.11 462,859 -0.16(-0.18%)
Oct 25, 2021 88.18 88.76 87.28 88.27 495,509 +0.15(+0.17%)
Oct 22, 2021 87.88 88.34 87.65 88.12 450,380 +0.55(+0.63%)
Oct 21, 2021 88.65 88.85 87.28 87.57 561,624 -1.00(-1.13%)
Oct 20, 2021 87.32 88.86 87.01 88.57 765,538 +1.54(+1.77%)
Oct 19, 2021 85.75 87.05 85.11 87.03 673,602 +1.67(+1.95%)
Oct 18, 2021 86.56 86.92 85.01 85.37 924,200 -1.78(-2.04%)
Oct 15, 2021 88.18 88.70 87.11 87.15 832,093 -0.88(-1.00%)
Oct 14, 2021 86.67 88.08 86.55 88.03 1,115,675 +1.63(+1.89%)
Oct 13, 2021 82.99 86.80 82.56 86.40 1,738,323 +3.02(+3.62%)
Oct 12, 2021 83.38 83.96 83.08 83.38 499,538 -0.12(-0.15%)
Oct 11, 2021 84.22 84.79 83.48 83.50 470,049 -0.80(-0.94%)
Oct 08, 2021 84.28 84.58 83.99 84.30 657,670 +0.19(+0.22%)
Oct 07, 2021 83.60 84.89 83.56 84.11 1,047,658 -0.37(-0.44%)
Oct 06, 2021 83.91 84.55 82.87 84.49 1,256,182 +0.14(+0.17%)
Oct 05, 2021 84.99 85.07 84.09 84.34 865,510 -0.51(-0.60%)
Oct 04, 2021 83.27 85.40 83.15 84.85 1,082,019 +1.66(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.