Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 68.00 68.00 67.15 67.71 1,067,762 -0.32(-0.47%)
Apr 27, 2017 68.09 68.59 67.94 68.03 362,230 +0.11(+0.16%)
Apr 26, 2017 67.28 68.26 67.06 67.92 483,665 +0.68(+1.01%)
Apr 25, 2017 66.78 67.44 66.24 67.24 321,772 +0.38(+0.56%)
Apr 24, 2017 66.96 67.05 66.56 66.87 449,369 +0.15(+0.23%)
Apr 21, 2017 66.72 67.09 66.54 66.72 461,811 -0.08(-0.11%)
Apr 20, 2017 66.93 66.98 66.36 66.79 303,927 -0.12(-0.17%)
Apr 19, 2017 67.52 67.52 66.78 66.91 333,023 -0.64(-0.94%)
Apr 18, 2017 67.81 67.81 67.09 67.54 394,288 -0.15(-0.22%)
Apr 17, 2017 67.11 67.73 66.82 67.69 221,548 +0.71(+1.06%)
Apr 13, 2017 67.28 67.28 66.46 66.98 374,747 -0.28(-0.42%)
Apr 12, 2017 67.08 67.40 66.84 67.27 344,619 +0.00(+0.00%)
Apr 11, 2017 67.09 67.33 66.76 67.27 364,640 +0.21(+0.31%)
Apr 10, 2017 67.00 67.08 66.60 67.06 240,213 +0.10(+0.15%)
Apr 07, 2017 67.14 67.43 66.92 66.96 220,783 -0.19(-0.29%)
Apr 06, 2017 67.00 67.23 66.38 67.15 268,446 +0.27(+0.40%)
Apr 05, 2017 66.62 66.96 66.24 66.88 393,699 +0.32(+0.48%)
Apr 04, 2017 65.83 66.79 65.71 66.57 482,537 +0.63(+0.95%)
Apr 03, 2017 65.94 66.04 65.54 65.94 488,323 -0.08(-0.11%)
Mar 31, 2017 66.01 66.39 65.82 66.01 585,714 -0.01(-0.01%)
Mar 30, 2017 66.83 66.83 65.91 66.02 562,661 -0.71(-1.06%)
Mar 29, 2017 67.06 67.06 66.64 66.73 415,607 -0.46(-0.68%)
Mar 28, 2017 66.83 67.33 66.63 67.19 403,750 +0.08(+0.11%)
Mar 27, 2017 66.98 67.24 66.20 67.12 314,101 +0.14(+0.21%)
Mar 24, 2017 67.08 67.20 66.82 66.98 337,941 -0.01(-0.01%)
Mar 23, 2017 66.67 67.32 66.51 66.98 394,544 +0.23(+0.35%)
Mar 22, 2017 66.76 67.00 66.17 66.75 536,116 -0.03(-0.04%)
Mar 21, 2017 65.76 66.87 65.66 66.77 554,871 +1.03(+1.56%)
Mar 20, 2017 66.88 67.25 65.65 65.75 356,927 -1.05(-1.58%)
Mar 17, 2017 66.35 67.06 66.14 66.80 1,421,026 +0.39(+0.59%)
Mar 16, 2017 66.85 66.85 66.07 66.41 459,833 -0.41(-0.61%)
Mar 15, 2017 65.71 67.16 65.71 66.82 574,568 +1.35(+2.07%)
Mar 14, 2017 65.29 65.50 65.03 65.46 497,231 +0.16(+0.24%)
Mar 13, 2017 64.90 65.32 64.75 65.30 375,760 +0.26(+0.40%)
Mar 10, 2017 64.25 65.07 63.96 65.05 558,100 +1.32(+2.07%)
Mar 09, 2017 64.23 64.38 63.66 63.72 398,530 -0.32(-0.50%)
Mar 08, 2017 64.52 64.96 63.98 64.04 384,437 -1.15(-1.77%)
Mar 07, 2017 65.15 65.42 65.01 65.20 333,698 -0.10(-0.15%)
Mar 06, 2017 65.46 65.46 65.06 65.30 295,629 -0.23(-0.34%)
Mar 03, 2017 65.89 65.92 65.10 65.52 411,904 -0.37(-0.56%)
Mar 02, 2017 65.56 66.18 65.48 65.89 445,186 +0.18(+0.28%)
Mar 01, 2017 64.68 65.87 63.59 65.71 490,392 +0.28(+0.42%)
Feb 28, 2017 65.39 65.82 65.10 65.43 637,263 +0.02(+0.03%)
Feb 27, 2017 65.23 65.53 65.15 65.41 335,724 +0.08(+0.12%)
Feb 24, 2017 64.98 65.66 64.91 65.34 376,599 +0.33(+0.51%)
Feb 23, 2017 64.41 65.10 64.22 65.00 432,768 +0.82(+1.28%)
Feb 22, 2017 63.93 64.36 63.77 64.18 481,848 +0.17(+0.27%)
Feb 21, 2017 62.86 64.01 62.83 64.01 511,473 +0.83(+1.32%)
Feb 17, 2017 63.18 63.18 63.18 0 +0.12(+0.18%)
Feb 16, 2017 63.05 63.32 62.65 63.06 401,074 +0.17(+0.28%)
Feb 15, 2017 61.89 62.91 61.88 62.89 369,229 +0.37(+0.60%)
Feb 14, 2017 62.33 62.85 62.33 62.51 433,420 -0.32(-0.52%)
Feb 13, 2017 62.76 62.90 62.41 62.84 274,603 +0.15(+0.24%)
Feb 10, 2017 62.31 62.76 62.16 62.69 421,244 +0.25(+0.40%)
Feb 09, 2017 62.83 63.14 62.41 62.44 459,784 -0.27(-0.44%)
Feb 08, 2017 63.04 63.04 60.30 62.71 980,828 -0.41(-0.65%)
Feb 07, 2017 62.46 63.20 62.46 63.12 638,065 +0.61(+0.97%)
Feb 06, 2017 63.26 63.26 62.37 62.51 437,793 -0.53(-0.84%)
Feb 03, 2017 62.79 63.10 62.46 63.05 304,312 +0.66(+1.07%)
Feb 02, 2017 61.97 62.50 61.82 62.38 526,219 +0.43(+0.70%)
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.