Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 111.09 112.49 111.08 111.44 7,075,417 +0.82(+0.74%)
May 30, 2023 109.91 111.44 109.91 110.62 819,311 +0.70(+0.64%)
May 26, 2023 110.93 111.11 108.87 109.91 916,175 -1.10(-0.99%)
May 25, 2023 112.53 112.98 110.19 111.02 737,768 -1.52(-1.35%)
May 24, 2023 112.23 113.09 111.83 112.53 803,100 +0.01(+0.01%)
May 23, 2023 112.13 113.39 111.65 112.52 613,614 +0.03(+0.03%)
May 22, 2023 112.73 113.63 112.28 112.49 740,529 -0.18(-0.16%)
May 19, 2023 112.19 113.36 111.90 112.68 982,148 +1.15(+1.03%)
May 18, 2023 111.23 112.31 110.26 111.53 876,638 -0.64(-0.57%)
May 17, 2023 111.62 112.21 110.99 112.17 856,493 +0.76(+0.68%)
May 16, 2023 113.14 113.53 111.24 111.41 705,605 -1.54(-1.36%)
May 15, 2023 114.50 114.97 112.45 112.95 818,425 -1.50(-1.31%)
May 12, 2023 114.30 114.69 113.25 114.45 971,990 +1.01(+0.89%)
May 11, 2023 114.68 114.68 112.93 113.44 839,663 -1.16(-1.01%)
May 10, 2023 114.63 115.00 113.20 114.60 1,089,111 +0.78(+0.68%)
May 09, 2023 112.65 114.41 112.17 113.82 1,509,194 +0.61(+0.54%)
May 08, 2023 112.13 113.36 111.79 113.21 871,363 +0.29(+0.26%)
May 05, 2023 112.78 113.95 112.57 112.92 1,217,240 -0.38(-0.34%)
May 04, 2023 106.72 113.53 106.72 113.30 1,941,308 +4.85(+4.47%)
May 03, 2023 108.51 110.25 108.42 108.45 761,064 +0.59(+0.54%)
May 02, 2023 110.09 110.41 107.30 107.87 735,970 -2.16(-1.96%)
May 01, 2023 109.50 111.21 109.35 110.03 736,669 +0.39(+0.36%)
Apr 28, 2023 110.04 110.60 108.94 109.64 712,294 -0.77(-0.70%)
Apr 27, 2023 109.57 110.47 108.23 110.40 823,076 +1.05(+0.96%)
Apr 26, 2023 111.12 111.58 109.33 109.36 859,052 -2.33(-2.08%)
Apr 25, 2023 111.53 112.19 111.37 111.68 658,487 +0.05(+0.04%)
Apr 24, 2023 110.95 111.67 110.47 111.63 490,064 +0.81(+0.73%)
Apr 21, 2023 111.96 112.13 110.53 110.83 491,507 -0.37(-0.34%)
Apr 20, 2023 110.68 111.35 109.75 111.20 846,697 +0.99(+0.90%)
Apr 19, 2023 109.56 110.43 109.29 110.21 773,585 +1.09(+1.00%)
Apr 18, 2023 109.17 109.58 107.89 109.12 875,170 -0.48(-0.44%)
Apr 17, 2023 108.89 109.80 108.46 109.60 920,067 +1.02(+0.94%)
Apr 14, 2023 109.13 109.78 107.99 108.58 942,660 -1.25(-1.14%)
Apr 13, 2023 110.86 110.86 107.67 109.83 961,471 -1.50(-1.35%)
Apr 12, 2023 112.04 113.19 110.81 111.33 898,489 -0.45(-0.40%)
Apr 11, 2023 111.49 112.62 111.47 111.78 815,409 +0.29(+0.26%)
Apr 10, 2023 110.19 111.59 109.50 111.49 1,002,098 +0.62(+0.56%)
Apr 06, 2023 110.93 111.21 109.39 110.86 940,766 +0.56(+0.50%)
Apr 05, 2023 107.07 110.77 107.07 110.31 944,304 +3.54(+3.32%)
Apr 04, 2023 106.85 107.67 106.11 106.76 874,384 +0.04(+0.04%)
Apr 03, 2023 107.55 108.30 106.52 106.72 672,009 -1.20(-1.11%)
Mar 31, 2023 107.92 107.98 106.39 107.92 1,296,636 +0.40(+0.37%)
Mar 30, 2023 107.22 108.00 106.88 107.52 718,749 +0.39(+0.37%)
Mar 29, 2023 106.27 107.49 106.24 107.13 600,660 +1.41(+1.34%)
Mar 28, 2023 105.66 106.72 105.24 105.72 608,174 -0.18(-0.17%)
Mar 27, 2023 105.67 106.58 105.23 105.90 555,416 +0.83(+0.79%)
Mar 24, 2023 102.56 105.10 102.04 105.06 984,124 +2.75(+2.68%)
Mar 23, 2023 102.78 103.75 101.61 102.32 933,167 -0.74(-0.72%)
Mar 22, 2023 105.90 106.47 103.04 103.06 913,625 -2.80(-2.65%)
Mar 21, 2023 110.38 110.86 104.82 105.86 1,533,898 -4.49(-4.07%)
Mar 20, 2023 110.27 111.28 109.99 110.35 1,064,325 +0.18(+0.17%)
Mar 17, 2023 111.74 111.74 109.07 110.16 2,891,254 +0.34(+0.31%)
Mar 16, 2023 108.97 111.35 108.79 109.83 1,118,775 +0.54(+0.49%)
Mar 15, 2023 107.40 110.22 106.86 109.29 1,141,825 +1.66(+1.54%)
Mar 14, 2023 107.11 108.64 106.61 107.63 751,948 +1.46(+1.38%)
Mar 13, 2023 104.73 108.54 104.63 106.17 1,158,409 +1.32(+1.26%)
Mar 10, 2023 106.45 106.88 103.90 104.85 987,874 -1.32(-1.24%)
Mar 09, 2023 108.23 108.49 106.06 106.17 1,000,948 -1.79(-1.66%)
Mar 08, 2023 106.88 108.44 106.67 107.95 631,433 +1.14(+1.07%)
Mar 07, 2023 109.20 109.62 106.45 106.81 612,934 -2.11(-1.94%)
Mar 06, 2023 108.30 109.46 108.18 108.92 596,600 +0.64(+0.59%)
Mar 03, 2023 107.44 108.32 106.02 108.28 588,516 +1.19(+1.11%)
Mar 02, 2023 105.91 107.09 105.28 107.09 567,191 +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.