Atmos Energy Corp (NY: ATO )

90.08 USD +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 90.42 90.95 89.63 90.08 1,399,558 +0.05(+0.06%)
Jan 15, 2021 87.67 90.12 87.27 90.03 987,200 +2.39(+2.73%)
Jan 14, 2021 89.13 89.13 87.20 87.64 581,217 -0.82(-0.93%)
Jan 13, 2021 87.63 88.61 87.57 88.46 841,274 +0.84(+0.96%)
Jan 12, 2021 87.50 88.65 86.85 87.62 978,398 -0.05(-0.06%)
Jan 11, 2021 88.96 89.98 87.33 87.67 924,692 -1.59(-1.78%)
Jan 08, 2021 90.00 90.23 88.33 89.26 1,054,300 -0.51(-0.57%)
Jan 07, 2021 93.72 93.78 89.39 89.77 993,981 -3.94(-4.20%)
Jan 06, 2021 93.07 94.10 92.48 93.71 810,183 +1.10(+1.19%)
Jan 05, 2021 94.27 94.36 92.00 92.61 861,986 -1.42(-1.51%)
Jan 04, 2021 95.40 95.92 93.70 94.03 1,106,745 -1.40(-1.47%)
Dec 31, 2020 95.43 95.43 95.43 947,086 +1.92(+2.05%)
Dec 30, 2020 93.47 95.04 93.06 93.51 947,086 +0.35(+0.38%)
Dec 29, 2020 93.60 94.25 92.58 93.16 706,584 -0.25(-0.27%)
Dec 28, 2020 92.93 94.20 92.64 93.41 529,445 +0.64(+0.69%)
Dec 24, 2020 92.31 92.80 91.57 92.77 331,700 +0.74(+0.80%)
Dec 23, 2020 92.55 93.50 91.92 92.03 634,687 -0.30(-0.32%)
Dec 22, 2020 92.17 92.87 91.57 92.33 837,756 +0.31(+0.34%)
Dec 21, 2020 94.12 95.14 91.35 92.02 1,468,139 -3.09(-3.25%)
Dec 18, 2020 99.24 99.69 94.78 95.11 2,442,900 -3.98(-4.02%)
Dec 17, 2020 99.56 100.78 99.05 99.09 795,537 -0.26(-0.26%)
Dec 16, 2020 101.45 101.68 99.25 99.35 847,693 -2.33(-2.29%)
Dec 15, 2020 100.09 102.26 99.83 101.68 1,351,362 +2.17(+2.18%)
Dec 14, 2020 99.82 101.07 99.39 99.51 1,074,745 +0.44(+0.44%)
Dec 11, 2020 98.21 99.27 97.90 99.07 1,100,900 +0.90(+0.92%)
Dec 10, 2020 97.90 98.32 96.90 98.17 857,705 +0.42(+0.43%)
Dec 09, 2020 97.67 98.08 96.90 97.75 706,985 +0.16(+0.16%)
Dec 08, 2020 97.02 98.25 96.78 97.59 705,092 +0.34(+0.35%)
Dec 07, 2020 96.88 98.25 96.88 97.25 769,643 -0.02(-0.02%)
Dec 04, 2020 96.96 98.01 95.71 97.27 1,123,900 +0.75(+0.78%)
Dec 03, 2020 96.19 96.89 95.52 96.52 822,885 +0.33(+0.34%)
Dec 02, 2020 96.50 97.11 94.32 96.19 1,020,371 -0.45(-0.47%)
Dec 01, 2020 96.19 97.38 96.19 96.64 1,030,099 +0.75(+0.78%)
Nov 30, 2020 96.85 97.25 95.27 95.89 2,098,186 -0.93(-0.96%)
Nov 27, 2020 98.72 99.01 96.64 96.82 307,800 -2.59(-2.61%)
Nov 25, 2020 100.42 100.42 98.36 99.41 795,100 -0.87(-0.87%)
Nov 24, 2020 97.80 101.30 97.52 100.28 1,490,521 +3.42(+3.53%)
Nov 23, 2020 96.16 97.16 95.98 96.86 935,384 +1.19(+1.24%)
Nov 20, 2020 95.21 96.46 94.36 95.67 1,458,100 +0.57(+0.60%)
Nov 19, 2020 96.55 96.79 93.04 95.10 1,375,213 -1.07(-1.11%)
Nov 18, 2020 100.61 100.83 95.83 96.17 1,152,365 -3.88(-3.88%)
Nov 17, 2020 100.56 101.41 99.89 100.05 1,159,426 -1.23(-1.21%)
Nov 16, 2020 103.57 103.66 100.90 101.28 1,641,787 -0.88(-0.86%)
Nov 13, 2020 99.43 102.74 99.24 102.16 958,200 +3.44(+3.48%)
Nov 12, 2020 99.89 100.73 97.45 98.72 1,243,232 -2.02(-2.01%)
Nov 11, 2020 102.68 102.68 99.82 100.74 1,077,260 -1.71(-1.67%)
Nov 10, 2020 98.24 102.95 97.92 102.45 1,369,282 +4.66(+4.77%)
Nov 09, 2020 98.00 99.61 96.64 97.79 808,473 +4.15(+4.43%)
Nov 06, 2020 95.46 95.69 93.32 93.64 507,200 -1.38(-1.45%)
Nov 05, 2020 96.62 97.55 94.52 95.02 673,389 -0.57(-0.60%)
Nov 04, 2020 97.00 98.59 95.49 95.59 672,227 -2.04(-2.09%)
Nov 03, 2020 96.70 98.39 96.43 97.63 759,473 +2.12(+2.22%)
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.