Skip to main content

Atmos Energy Corp (NY: ATO )

136.56 +0.31 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 110.90 112.44 109.75 112.20 1,199,629 +1.92(+1.74%)
Jan 30, 2023 110.41 111.80 110.09 110.28 713,927 -0.40(-0.36%)
Jan 27, 2023 110.23 111.28 109.65 110.68 716,576 +0.45(+0.41%)
Jan 26, 2023 109.98 111.07 109.42 110.23 544,318 +0.32(+0.29%)
Jan 25, 2023 108.99 110.00 108.38 109.91 593,307 +0.28(+0.25%)
Jan 24, 2023 109.15 109.87 107.00 109.63 535,924 +1.27(+1.17%)
Jan 23, 2023 107.81 109.24 107.06 108.36 609,074 +0.50(+0.46%)
Jan 20, 2023 107.39 107.93 105.81 107.86 621,055 +0.92(+0.86%)
Jan 19, 2023 105.83 107.28 105.83 106.95 850,810 +0.40(+0.38%)
Jan 18, 2023 108.88 108.95 106.14 106.55 623,320 -2.22(-2.04%)
Jan 17, 2023 109.83 110.92 108.39 108.77 722,434 -0.75(-0.69%)
Jan 13, 2023 110.75 110.75 109.19 109.52 663,781 -1.56(-1.41%)
Jan 12, 2023 111.75 112.35 110.87 111.09 613,715 -0.33(-0.30%)
Jan 11, 2023 109.50 111.79 109.10 111.42 674,685 +2.32(+2.13%)
Jan 10, 2023 108.51 109.18 107.90 109.10 732,087 +0.49(+0.45%)
Jan 09, 2023 107.50 109.25 107.14 108.62 874,577 +1.20(+1.12%)
Jan 06, 2023 105.00 107.76 104.71 107.41 859,779 +3.49(+3.36%)
Jan 05, 2023 105.94 106.24 103.79 103.92 804,331 -2.93(-2.74%)
Jan 04, 2023 106.40 107.47 106.24 106.85 791,120 +0.71(+0.67%)
Jan 03, 2023 107.23 107.78 105.20 106.14 1,089,500 -0.83(-0.78%)
Dec 30, 2022 109.36 109.36 106.28 106.97 616,922 -2.31(-2.11%)
Dec 29, 2022 110.45 110.67 108.68 109.28 854,056 -0.55(-0.50%)
Dec 28, 2022 110.11 111.14 109.78 109.84 874,535 -0.49(-0.44%)
Dec 27, 2022 110.09 110.68 109.25 110.33 1,005,871 +0.46(+0.42%)
Dec 23, 2022 108.85 109.89 107.46 109.87 536,839 +1.02(+0.94%)
Dec 22, 2022 109.15 109.15 106.52 108.85 552,770 -0.52(-0.48%)
Dec 21, 2022 108.60 109.69 108.44 109.37 574,071 +1.44(+1.34%)
Dec 20, 2022 107.83 108.76 107.44 107.93 642,504 -0.39(-0.36%)
Dec 19, 2022 109.43 109.95 107.81 108.32 768,664 -1.23(-1.12%)
Dec 16, 2022 110.16 110.68 107.88 109.55 1,795,265 -2.00(-1.79%)
Dec 15, 2022 112.36 112.74 110.66 111.55 755,762 -1.41(-1.25%)
Dec 14, 2022 113.59 115.17 112.40 112.96 777,493 -0.18(-0.16%)
Dec 13, 2022 115.05 115.58 112.56 113.14 1,831,207 -0.45(-0.39%)
Dec 12, 2022 112.71 113.65 111.51 113.59 1,551,440 +1.27(+1.13%)
Dec 09, 2022 111.68 113.11 110.39 112.32 2,119,749 +0.16(+0.15%)
Dec 08, 2022 112.07 112.49 111.59 112.16 960,496 +0.09(+0.08%)
Dec 07, 2022 111.83 112.89 111.53 112.07 1,121,005 -0.03(-0.02%)
Dec 06, 2022 110.61 112.23 110.61 112.10 1,004,011 +1.51(+1.36%)
Dec 05, 2022 110.33 110.60 109.45 110.59 709,398 -0.65(-0.58%)
Dec 02, 2022 111.06 111.49 109.82 111.24 1,014,492 -0.91(-0.81%)
Dec 01, 2022 115.46 115.52 111.50 112.15 1,289,245 -2.59(-2.25%)
Nov 30, 2022 113.28 115.01 113.03 114.74 2,905,560 +1.49(+1.31%)
Nov 29, 2022 112.13 113.36 111.72 113.25 940,787 +0.54(+0.48%)
Nov 28, 2022 113.14 113.14 110.77 112.70 1,308,512 -1.04(-0.91%)
Nov 25, 2022 112.95 113.82 112.89 113.74 383,320 +1.26(+1.12%)
Nov 23, 2022 111.45 112.51 110.97 112.48 1,112,130 +1.02(+0.91%)
Nov 22, 2022 110.31 111.56 109.78 111.47 852,305 +1.63(+1.49%)
Nov 21, 2022 108.59 110.39 108.59 109.84 1,140,434 +0.70(+0.64%)
Nov 18, 2022 106.56 109.34 106.56 109.14 1,112,562 +3.69(+3.50%)
Nov 17, 2022 105.52 106.09 104.17 105.44 717,698 -1.08(-1.01%)
Nov 16, 2022 105.70 107.15 105.70 106.53 755,075 +0.68(+0.65%)
Nov 15, 2022 105.65 105.86 104.39 105.84 958,886 +1.00(+0.95%)
Nov 14, 2022 105.53 106.51 104.57 104.85 726,287 -0.15(-0.14%)
Nov 11, 2022 106.39 106.39 103.42 105.00 1,134,454 -1.05(-0.99%)
Nov 10, 2022 103.20 106.43 101.17 106.05 1,784,727 +8.21(+8.39%)
Nov 09, 2022 98.81 99.79 97.57 97.85 924,217 -1.41(-1.42%)
Nov 08, 2022 99.16 99.99 98.31 99.26 687,590 +0.64(+0.64%)
Nov 07, 2022 100.68 100.93 97.32 98.62 703,811 -1.95(-1.94%)
Nov 04, 2022 99.63 100.72 98.85 100.58 590,842 +1.22(+1.23%)
Nov 03, 2022 98.62 99.91 97.44 99.35 912,169 -0.77(-0.77%)
Nov 02, 2022 100.24 102.77 99.90 100.12 788,896 -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.