Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 110.89 112.43 109.74 112.19 1,199,743 +1.92(+1.74%)
Jan 30, 2023 110.40 111.78 110.08 110.27 713,995 -0.40(-0.36%)
Jan 27, 2023 110.22 111.27 109.64 110.67 716,644 +0.45(+0.41%)
Jan 26, 2023 109.97 111.06 109.41 110.22 544,370 +0.33(+0.30%)
Jan 25, 2023 108.98 109.99 108.37 109.89 593,364 +0.28(+0.25%)
Jan 24, 2023 109.14 109.86 106.99 109.62 535,975 +1.27(+1.17%)
Jan 23, 2023 107.80 109.23 107.05 108.35 609,132 +0.50(+0.46%)
Jan 20, 2023 107.38 107.92 105.80 107.85 621,114 +0.92(+0.86%)
Jan 19, 2023 105.82 107.27 105.82 106.94 850,891 +0.40(+0.38%)
Jan 18, 2023 108.86 108.94 106.12 106.54 623,379 -2.22(-2.04%)
Jan 17, 2023 109.82 110.91 108.38 108.76 722,503 -0.75(-0.69%)
Jan 13, 2023 110.73 110.73 109.18 109.51 663,844 -1.57(-1.41%)
Jan 12, 2023 111.74 112.34 110.86 111.08 613,773 -0.33(-0.30%)
Jan 11, 2023 109.49 111.78 109.09 111.41 674,749 +2.32(+2.13%)
Jan 10, 2023 108.50 109.17 107.89 109.09 732,157 +0.49(+0.45%)
Jan 09, 2023 107.49 109.24 107.13 108.61 874,660 +1.20(+1.12%)
Jan 06, 2023 104.99 107.75 104.70 107.40 859,861 +3.49(+3.36%)
Jan 05, 2023 105.92 106.22 103.78 103.91 804,408 -2.93(-2.74%)
Jan 04, 2023 106.39 107.46 106.23 106.84 791,195 +0.71(+0.67%)
Jan 03, 2023 107.22 107.77 105.19 106.14 1,089,604 -0.83(-0.78%)
Dec 30, 2022 109.35 109.35 106.27 106.97 616,981 -2.31(-2.11%)
Dec 29, 2022 110.44 110.66 108.67 109.28 854,137 -0.55(-0.50%)
Dec 28, 2022 110.10 111.13 109.77 109.83 874,618 -0.49(-0.44%)
Dec 27, 2022 110.08 110.67 109.24 110.31 1,005,967 +0.46(+0.42%)
Dec 23, 2022 108.84 109.88 107.45 109.86 536,890 +1.02(+0.94%)
Dec 22, 2022 109.14 109.14 106.51 108.84 552,823 -0.53(-0.48%)
Dec 21, 2022 108.59 109.68 108.43 109.36 574,125 +1.44(+1.34%)
Dec 20, 2022 107.81 108.75 107.43 107.92 642,565 -0.39(-0.36%)
Dec 19, 2022 109.42 109.94 107.80 108.31 768,737 -1.23(-1.12%)
Dec 16, 2022 110.15 110.67 107.87 109.54 1,795,436 -2.00(-1.79%)
Dec 15, 2022 112.35 112.73 110.65 111.54 755,834 -1.41(-1.25%)
Dec 14, 2022 113.58 115.15 112.39 112.95 777,567 -0.18(-0.16%)
Dec 13, 2022 115.04 115.56 112.55 113.13 1,831,382 -0.45(-0.39%)
Dec 12, 2022 112.70 113.64 111.50 113.58 1,551,588 +1.27(+1.13%)
Dec 09, 2022 111.67 113.10 110.38 112.31 2,119,951 +0.16(+0.14%)
Dec 08, 2022 112.06 112.48 111.58 112.15 960,587 +0.09(+0.08%)
Dec 07, 2022 111.82 112.88 111.52 112.06 1,121,112 -0.03(-0.03%)
Dec 06, 2022 110.60 112.22 110.60 112.09 1,004,106 +1.51(+1.36%)
Dec 05, 2022 110.31 110.59 109.44 110.58 709,465 -0.65(-0.58%)
Dec 02, 2022 111.05 111.48 109.81 111.23 1,014,589 -0.91(-0.81%)
Dec 01, 2022 115.45 115.51 111.49 112.14 1,289,367 -2.59(-2.25%)
Nov 30, 2022 113.26 115.00 113.02 114.72 2,905,837 +1.49(+1.31%)
Nov 29, 2022 112.12 113.35 111.70 113.24 940,876 +0.54(+0.48%)
Nov 28, 2022 113.13 113.13 110.76 112.69 1,308,637 -1.04(-0.91%)
Nov 25, 2022 112.94 113.81 112.88 113.73 383,357 +1.26(+1.12%)
Nov 23, 2022 111.44 112.50 110.96 112.47 1,112,236 +1.02(+0.91%)
Nov 22, 2022 110.30 111.55 109.77 111.46 852,386 +1.63(+1.49%)
Nov 21, 2022 108.58 110.38 108.58 109.83 1,140,543 +0.70(+0.64%)
Nov 18, 2022 106.55 109.33 106.55 109.12 1,112,668 +3.69(+3.50%)
Nov 17, 2022 105.51 106.08 104.16 105.43 717,767 -1.08(-1.02%)
Nov 16, 2022 105.69 107.14 105.69 106.52 755,147 +0.68(+0.65%)
Nov 15, 2022 105.64 105.85 104.38 105.83 958,978 +1.00(+0.95%)
Nov 14, 2022 105.52 106.50 104.56 104.84 726,356 -0.15(-0.14%)
Nov 11, 2022 106.38 106.38 103.41 104.99 1,134,563 -1.05(-0.99%)
Nov 10, 2022 103.19 106.42 101.16 106.04 1,784,897 +8.20(+8.39%)
Nov 09, 2022 98.80 99.78 97.56 97.84 924,305 -1.41(-1.42%)
Nov 08, 2022 99.16 99.98 98.30 99.25 687,656 +0.64(+0.64%)
Nov 07, 2022 100.67 100.92 97.32 98.61 703,878 -1.95(-1.94%)
Nov 04, 2022 99.62 100.71 98.84 100.57 590,898 +1.22(+1.23%)
Nov 03, 2022 98.61 99.90 97.43 99.35 912,256 -0.77(-0.77%)
Nov 02, 2022 100.23 102.76 99.90 100.11 788,971 -0.68(-0.68%)
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.