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 (%)
Jul 30, 2021 93.40 93.90 91.46 91.80 1,297,932 -1.49(-1.60%)
Jul 29, 2021 93.60 93.72 92.28 93.29 421,940 -0.15(-0.16%)
Jul 28, 2021 94.27 94.29 92.60 93.44 531,222 -0.70(-0.74%)
Jul 27, 2021 92.59 94.42 92.27 94.14 429,859 +1.47(+1.59%)
Jul 26, 2021 92.42 92.86 92.25 92.67 526,820 +0.07(+0.07%)
Jul 23, 2021 91.25 92.69 91.01 92.60 481,034 +1.67(+1.83%)
Jul 22, 2021 91.13 91.86 90.78 90.93 510,279 -0.55(-0.60%)
Jul 21, 2021 92.78 93.27 91.41 91.48 783,367 -1.15(-1.25%)
Jul 20, 2021 92.48 93.36 91.88 92.64 997,569 +0.50(+0.55%)
Jul 19, 2021 94.11 94.35 90.78 92.13 1,130,876 -2.13(-2.26%)
Jul 16, 2021 94.19 94.75 93.75 94.27 674,372 +0.39(+0.42%)
Jul 15, 2021 92.38 94.02 92.31 93.88 615,577 +1.28(+1.38%)
Jul 14, 2021 91.88 92.84 91.51 92.60 437,513 +0.61(+0.66%)
Jul 13, 2021 92.52 92.96 91.86 92.00 627,156 -0.60(-0.64%)
Jul 12, 2021 91.42 92.67 91.15 92.59 635,436 +0.85(+0.92%)
Jul 09, 2021 91.46 91.84 90.46 91.74 821,300 +0.81(+0.89%)
Jul 08, 2021 90.78 91.59 90.48 90.93 458,734 -0.27(-0.30%)
Jul 07, 2021 90.13 91.26 89.86 91.20 635,618 +0.81(+0.90%)
Jul 06, 2021 90.32 90.55 88.65 90.39 701,464 -0.03(-0.03%)
Jul 02, 2021 90.30 90.58 89.75 90.42 523,036 +0.12(+0.13%)
Jul 01, 2021 89.71 90.76 89.02 90.30 662,558 +0.81(+0.91%)
Jun 30, 2021 89.56 90.12 89.08 89.49 663,285 -0.28(-0.31%)
Jun 29, 2021 91.65 91.86 89.55 89.77 594,190 -2.18(-2.37%)
Jun 28, 2021 92.21 92.24 91.53 91.95 453,571 -0.17(-0.18%)
Jun 25, 2021 90.54 92.12 90.43 92.12 618,026 +1.37(+1.51%)
Jun 24, 2021 90.38 90.87 90.08 90.75 669,566 +0.10(+0.11%)
Jun 23, 2021 91.63 91.63 90.54 90.64 901,993 -0.99(-1.08%)
Jun 22, 2021 91.86 92.43 91.38 91.63 937,945 -0.59(-0.64%)
Jun 21, 2021 91.60 92.66 91.37 92.22 961,295 +1.08(+1.19%)
Jun 18, 2021 92.75 92.81 90.94 91.14 2,234,914 -2.25(-2.41%)
Jun 17, 2021 93.72 94.37 93.12 93.39 739,448 -0.25(-0.27%)
Jun 16, 2021 94.22 94.52 93.21 93.64 952,985 -0.36(-0.39%)
Jun 15, 2021 93.98 94.57 93.74 94.01 748,085 -0.13(-0.14%)
Jun 14, 2021 94.75 94.83 93.76 94.14 811,342 -0.64(-0.68%)
Jun 11, 2021 94.37 94.78 93.79 94.78 617,724 +0.53(+0.56%)
Jun 10, 2021 94.30 94.70 94.02 94.25 562,354 +0.07(+0.07%)
Jun 09, 2021 93.55 94.25 92.93 94.18 692,031 +0.80(+0.86%)
Jun 08, 2021 94.18 94.25 93.03 93.38 657,246 -0.63(-0.67%)
Jun 07, 2021 93.97 94.16 93.50 94.02 665,139 +0.24(+0.26%)
Jun 04, 2021 94.52 94.67 93.62 93.77 606,950 -0.45(-0.47%)
Jun 03, 2021 93.35 94.54 93.29 94.22 656,205 +0.67(+0.72%)
Jun 02, 2021 92.88 94.40 92.62 93.55 851,376 +0.96(+1.04%)
Jun 01, 2021 92.57 92.64 91.99 92.59 671,315 +0.25(+0.27%)
May 28, 2021 92.59 92.90 92.08 92.34 683,047 +0.01(+0.01%)
May 27, 2021 91.97 92.86 91.86 92.33 3,476,178 +0.50(+0.55%)
May 26, 2021 91.55 92.20 91.05 91.83 792,467 +0.31(+0.34%)
May 25, 2021 91.55 91.55 90.48 91.52 588,118 -0.13(-0.14%)
May 24, 2021 91.59 92.20 91.51 91.65 679,298 +0.23(+0.25%)
May 21, 2021 91.33 91.93 90.17 91.42 1,969,784 +0.45(+0.50%)
May 20, 2021 90.56 91.60 90.50 90.97 573,209 +0.19(+0.21%)
May 19, 2021 91.77 91.86 90.30 90.77 708,960 -0.95(-1.04%)
May 18, 2021 90.61 92.12 90.13 91.72 1,014,119 +0.58(+0.64%)
May 17, 2021 92.82 93.04 91.12 91.14 918,058 -1.80(-1.94%)
May 14, 2021 93.31 94.03 92.68 92.95 722,721 -0.14(-0.15%)
May 13, 2021 91.35 93.61 90.97 93.08 594,030 +1.26(+1.37%)
May 12, 2021 94.10 94.12 91.73 91.83 902,734 -1.91(-2.03%)
May 11, 2021 96.19 96.39 93.15 93.73 776,830 -2.04(-2.13%)
May 10, 2021 95.81 96.92 95.32 95.77 1,106,006 +0.47(+0.50%)
May 07, 2021 95.30 95.99 95.05 95.30 753,039 -0.32(-0.34%)
May 06, 2021 95.00 96.43 94.71 95.62 805,672 +0.76(+0.80%)
May 05, 2021 94.98 95.26 93.52 94.86 645,245 -0.94(-0.99%)
May 04, 2021 96.18 96.46 95.03 95.81 703,337 -0.22(-0.23%)
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.