Skip to main content

Atmos Energy Corp (NY: ATO )

136.25 -0.28 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 112.14 113.37 111.80 113.22 871,280 +0.29(+0.26%)
May 05, 2023 112.80 113.96 112.58 112.93 1,217,124 -0.38(-0.34%)
May 04, 2023 106.72 113.54 106.72 113.31 1,941,123 +4.85(+4.47%)
May 03, 2023 108.52 110.27 108.42 108.46 760,991 +0.59(+0.54%)
May 02, 2023 110.10 110.42 107.31 107.88 735,900 -2.16(-1.96%)
May 01, 2023 109.51 111.22 109.36 110.04 736,598 +0.39(+0.36%)
Apr 28, 2023 110.05 110.61 108.95 109.64 712,226 -0.77(-0.70%)
Apr 27, 2023 109.58 110.48 108.24 110.41 822,998 +1.05(+0.96%)
Apr 26, 2023 111.13 111.59 109.34 109.37 858,970 -2.32(-2.08%)
Apr 25, 2023 111.54 112.20 111.38 111.69 658,424 +0.05(+0.04%)
Apr 24, 2023 110.96 111.68 110.48 111.64 490,017 +0.81(+0.73%)
Apr 21, 2023 111.97 112.14 110.54 110.84 491,460 -0.38(-0.34%)
Apr 20, 2023 110.69 111.36 109.77 111.21 846,616 +0.99(+0.90%)
Apr 19, 2023 109.57 110.44 109.30 110.22 773,511 +1.10(+1.00%)
Apr 18, 2023 109.18 109.59 107.90 109.13 875,087 -0.48(-0.44%)
Apr 17, 2023 108.91 109.81 108.47 109.61 919,979 +1.02(+0.94%)
Apr 14, 2023 109.14 109.79 108.00 108.59 942,571 -1.25(-1.14%)
Apr 13, 2023 110.86 110.86 107.69 109.84 961,379 -1.50(-1.35%)
Apr 12, 2023 112.05 113.20 110.82 111.34 898,403 -0.45(-0.40%)
Apr 11, 2023 111.50 112.63 111.48 111.79 815,331 +0.29(+0.26%)
Apr 10, 2023 110.20 111.61 109.51 111.50 1,002,003 +0.62(+0.56%)
Apr 06, 2023 110.94 111.22 109.40 110.88 940,676 +0.56(+0.50%)
Apr 05, 2023 107.08 110.78 107.08 110.32 944,214 +3.55(+3.32%)
Apr 04, 2023 106.86 107.68 106.11 106.77 874,301 +0.04(+0.04%)
Apr 03, 2023 107.56 108.31 106.53 106.73 671,945 -1.20(-1.11%)
Mar 31, 2023 107.93 107.99 106.40 107.94 1,296,513 +0.40(+0.37%)
Mar 30, 2023 107.23 108.01 106.89 107.53 718,681 +0.39(+0.37%)
Mar 29, 2023 106.28 107.50 106.25 107.14 600,603 +1.41(+1.34%)
Mar 28, 2023 105.67 106.72 105.25 105.73 608,116 -0.18(-0.17%)
Mar 27, 2023 105.68 106.59 105.24 105.91 555,364 +0.84(+0.79%)
Mar 24, 2023 102.58 105.11 102.05 105.07 984,030 +2.75(+2.69%)
Mar 23, 2023 102.79 103.76 101.61 102.33 933,078 -0.74(-0.72%)
Mar 22, 2023 105.91 106.47 103.05 103.06 913,538 -2.81(-2.65%)
Mar 21, 2023 110.39 110.88 104.83 105.87 1,533,752 -4.49(-4.07%)
Mar 20, 2023 110.28 111.29 110.00 110.36 1,064,223 +0.18(+0.17%)
Mar 17, 2023 111.75 111.75 109.08 110.17 2,890,978 +0.34(+0.31%)
Mar 16, 2023 108.98 111.36 108.80 109.84 1,118,668 +0.54(+0.49%)
Mar 15, 2023 107.41 110.23 106.87 109.30 1,141,716 +1.66(+1.54%)
Mar 14, 2023 107.12 108.65 106.62 107.64 751,876 +1.46(+1.38%)
Mar 13, 2023 104.74 108.55 104.64 106.18 1,158,299 +1.32(+1.25%)
Mar 10, 2023 106.46 106.89 103.91 104.86 987,780 -1.32(-1.24%)
Mar 09, 2023 108.24 108.50 106.07 106.18 1,000,853 -1.79(-1.66%)
Mar 08, 2023 106.89 108.45 106.68 107.96 631,373 +1.14(+1.07%)
Mar 07, 2023 109.21 109.64 106.46 106.82 612,875 -2.11(-1.94%)
Mar 06, 2023 108.31 109.47 108.19 108.93 596,543 +0.64(+0.59%)
Mar 03, 2023 107.45 108.33 106.03 108.29 588,460 +1.19(+1.11%)
Mar 02, 2023 105.92 107.10 105.29 107.10 567,137 +0.91(+0.86%)
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.