Atmos Energy Corp (NY: ATO )

104.59 USD +2.75 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 102.14 104.73 102.00 104.59 798,184 +2.75(+2.70%)
Apr 19, 2021 102.31 102.31 101.24 101.84 968,981 +0.02(+0.02%)
Apr 16, 2021 101.71 102.15 100.53 101.82 868,400 +0.50(+0.49%)
Apr 15, 2021 100.00 101.34 99.81 101.32 651,548 +1.19(+1.19%)
Apr 14, 2021 98.83 100.43 98.74 100.13 575,300 +1.04(+1.05%)
Apr 13, 2021 99.51 100.41 98.88 99.09 740,180 -0.27(-0.27%)
Apr 12, 2021 99.62 100.28 99.20 99.36 479,283 +0.23(+0.23%)
Apr 09, 2021 98.80 99.42 98.34 99.13 543,200 +0.81(+0.82%)
Apr 08, 2021 98.67 98.86 97.73 98.32 848,385 +0.09(+0.09%)
Apr 07, 2021 97.92 98.87 97.26 98.23 563,523 -0.03(-0.03%)
Apr 06, 2021 98.35 98.57 97.49 98.26 731,602 -0.36(-0.37%)
Apr 05, 2021 98.16 99.20 97.60 98.62 513,658 +0.38(+0.39%)
Apr 01, 2021 98.57 98.86 97.08 98.24 689,200 -0.61(-0.62%)
Mar 31, 2021 98.24 99.25 96.95 98.85 1,142,806 -0.04(-0.04%)
Mar 30, 2021 98.49 99.23 97.49 98.89 931,776 +0.04(+0.04%)
Mar 29, 2021 97.27 98.86 97.07 98.85 973,377 +1.61(+1.66%)
Mar 26, 2021 97.13 97.31 95.43 97.24 654,700 +0.16(+0.16%)
Mar 25, 2021 96.34 97.43 95.22 97.08 746,793 +1.23(+1.28%)
Mar 24, 2021 94.35 96.40 93.93 95.85 847,503 +1.67(+1.77%)
Mar 23, 2021 93.00 94.48 92.87 94.18 750,888 +0.64(+0.68%)
Mar 22, 2021 93.72 94.17 92.00 93.54 1,026,764 -0.55(-0.58%)
Mar 19, 2021 93.53 94.90 92.86 94.09 1,945,800 +0.56(+0.60%)
Mar 18, 2021 92.24 93.80 91.64 93.53 779,224 +1.10(+1.19%)
Mar 17, 2021 93.86 94.54 92.33 92.43 786,147 -1.37(-1.46%)
Mar 16, 2021 92.84 94.05 92.69 93.80 993,816 +0.61(+0.65%)
Mar 15, 2021 91.99 93.29 91.61 93.19 749,288 +1.77(+1.94%)
Mar 12, 2021 90.72 91.97 90.29 91.42 762,300 +1.54(+1.71%)
Mar 11, 2021 90.12 90.70 89.51 89.88 684,256 -0.93(-1.02%)
Mar 10, 2021 89.85 91.10 89.06 90.81 881,620 +1.47(+1.65%)
Mar 09, 2021 90.15 91.35 89.26 89.34 920,630 -2.30(-2.51%)
Mar 08, 2021 92.00 92.22 89.68 91.64 1,078,816 -0.07(-0.08%)
Mar 05, 2021 88.93 92.64 88.93 91.71 1,691,600 +2.81(+3.16%)
Mar 04, 2021 89.92 91.17 88.53 88.90 1,376,108 +0.45(+0.51%)
Mar 03, 2021 87.76 89.46 86.95 88.45 1,117,914 +1.21(+1.39%)
Mar 02, 2021 85.92 87.44 85.80 87.24 1,057,939 +1.49(+1.74%)
Mar 01, 2021 85.61 86.93 85.59 85.75 755,136 +1.14(+1.35%)
Feb 26, 2021 88.38 88.63 84.59 84.61 1,414,000 -3.62(-4.10%)
Feb 25, 2021 88.88 90.25 88.08 88.23 927,883 -0.44(-0.50%)
Feb 24, 2021 89.95 90.12 88.56 88.67 1,002,112 -0.96(-1.07%)
Feb 23, 2021 90.41 91.92 89.30 89.63 997,212 +0.22(+0.25%)
Feb 22, 2021 90.00 90.98 88.59 89.41 2,185,469 -4.15(-4.44%)
Feb 19, 2021 92.89 94.13 92.21 93.56 2,129,900 -0.13(-0.14%)
Feb 18, 2021 92.57 94.30 92.57 93.69 854,250 +1.26(+1.36%)
Feb 17, 2021 91.26 92.91 90.89 92.43 979,277 +1.30(+1.43%)
Feb 16, 2021 90.84 91.49 90.28 91.13 722,059 +0.08(+0.09%)
Feb 12, 2021 91.00 91.78 90.16 91.05 767,100 +0.01(+0.01%)
Feb 11, 2021 91.12 92.01 90.30 91.04 865,537 -0.81(-0.88%)
Feb 10, 2021 90.17 92.13 89.85 91.85 1,136,333 +2.25(+2.51%)
Feb 09, 2021 89.14 89.63 88.28 89.60 666,728 +0.52(+0.58%)
Feb 08, 2021 89.19 89.81 88.59 89.08 886,751 +0.03(+0.03%)
Feb 05, 2021 89.19 89.46 88.50 89.05 696,300 +0.27(+0.30%)
Feb 04, 2021 87.46 88.83 87.03 88.78 1,370,420 +1.73(+1.99%)
Feb 03, 2021 88.75 89.18 86.71 87.05 1,026,358 -1.61(-1.82%)
Feb 02, 2021 88.90 90.37 87.96 88.66 757,726 +0.01(+0.01%)
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.