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 (%)
Mar 31, 2005 16.27 16.39 16.13 16.23 602,567 -0.05(-0.33%)
Mar 30, 2005 16.11 16.32 16.11 16.29 385,191 +0.17(+1.08%)
Mar 29, 2005 16.41 16.56 16.11 16.11 721,651 -0.36(-2.19%)
Mar 28, 2005 16.32 16.50 16.31 16.47 580,614 +0.19(+1.14%)
Mar 24, 2005 16.29 16.41 16.29 16.29 377,041 +0.06(+0.37%)
Mar 23, 2005 16.26 16.34 16.05 16.23 720,985 +0.06(+0.37%)
Mar 22, 2005 16.39 16.58 16.16 16.17 504,440 -0.29(-1.75%)
Mar 21, 2005 16.59 16.59 16.38 16.46 373,382 -0.12(-0.73%)
Mar 18, 2005 16.62 16.65 16.38 16.58 1,074,743 -0.01(-0.04%)
Mar 17, 2005 16.62 16.66 16.50 16.58 469,015 +0.02(+0.11%)
Mar 16, 2005 16.59 16.74 16.50 16.56 518,411 -0.07(-0.43%)
Mar 15, 2005 17.06 17.11 16.62 16.64 514,253 -0.27(-1.60%)
Mar 14, 2005 16.71 16.96 16.71 16.91 366,064 +0.19(+1.15%)
Mar 11, 2005 16.90 16.90 16.62 16.71 470,345 -0.10(-0.57%)
Mar 10, 2005 16.81 16.84 16.65 16.81 584,605 +0.06(+0.36%)
Mar 09, 2005 16.90 16.95 16.74 16.75 667,099 -0.15(-0.89%)
Mar 08, 2005 16.94 17.02 16.85 16.90 383,527 -0.10(-0.57%)
Mar 07, 2005 16.99 17.06 16.89 17.00 652,130 +0.10(+0.60%)
Mar 04, 2005 16.84 16.96 16.79 16.90 549,845 +0.18(+1.08%)
Mar 03, 2005 16.67 16.80 16.60 16.71 498,120 +0.08(+0.51%)
Mar 02, 2005 16.65 16.79 16.55 16.63 415,460 -0.04(-0.22%)
Mar 01, 2005 16.64 16.79 16.56 16.67 468,682 +0.09(+0.54%)
Feb 28, 2005 16.76 16.77 16.48 16.58 591,923 -0.15(-0.90%)
Feb 25, 2005 16.43 16.77 16.42 16.73 543,525 +0.30(+1.83%)
Feb 24, 2005 16.50 16.52 16.35 16.43 750,923 -0.02(-0.15%)
Feb 23, 2005 16.49 16.61 16.38 16.45 1,123,474 -0.16(-0.94%)
Feb 22, 2005 17.11 17.11 16.60 16.61 998,902 -0.44(-2.57%)
Feb 18, 2005 17.21 17.21 16.79 17.05 798,323 -0.10(-0.60%)
Feb 17, 2005 17.53 17.53 17.12 17.15 724,644 -0.34(-1.96%)
Feb 16, 2005 17.26 17.51 17.15 17.49 1,191,830 +0.28(+1.61%)
Feb 15, 2005 17.33 17.38 17.19 17.21 846,389 -0.11(-0.66%)
Feb 14, 2005 17.32 17.38 17.27 17.33 740,777 -0.07(-0.38%)
Feb 11, 2005 17.20 17.40 17.08 17.39 759,072 +0.25(+1.44%)
Feb 10, 2005 17.03 17.21 17.03 17.15 629,677 +0.13(+0.74%)
Feb 09, 2005 17.35 17.35 16.96 17.02 759,405 -0.12(-0.70%)
Feb 08, 2005 16.92 17.17 16.87 17.14 615,707 +0.25(+1.50%)
Feb 07, 2005 17.17 17.26 16.84 16.89 665,768 -0.28(-1.65%)
Feb 04, 2005 17.09 17.23 17.03 17.17 670,092 +0.16(+0.92%)
Feb 03, 2005 16.97 17.02 16.78 17.02 417,789 +0.07(+0.39%)
Feb 02, 2005 16.70 16.95 16.67 16.95 698,699 +0.19(+1.11%)
Feb 01, 2005 16.35 16.76 16.35 16.76 870,338 +0.11(+0.65%)
Jan 31, 2005 16.47 16.65 16.44 16.65 435,751 +0.24(+1.47%)
Jan 28, 2005 16.44 16.47 16.33 16.41 563,982 -0.02(-0.11%)
Jan 27, 2005 16.49 16.53 16.34 16.43 464,358 +0.03(+0.18%)
Jan 26, 2005 16.29 16.41 16.19 16.40 388,018 +0.23(+1.45%)
Jan 25, 2005 16.29 16.35 16.12 16.17 601,736 -0.07(-0.41%)
Jan 24, 2005 16.26 16.31 16.14 16.23 502,112 +0.07(+0.41%)
Jan 21, 2005 16.18 16.26 16.07 16.17 508,598 +0.01(+0.07%)
Jan 20, 2005 16.17 16.26 16.01 16.16 498,619 -0.07(-0.44%)
Jan 19, 2005 16.37 16.43 16.19 16.23 500,781 -0.12(-0.74%)
Jan 18, 2005 16.23 16.35 16.13 16.35 466,187 +0.20(+1.27%)
Jan 14, 2005 15.83 16.14 15.82 16.14 632,505 +0.31(+1.97%)
Jan 13, 2005 15.92 15.92 15.75 15.83 740,611 -0.01(-0.04%)
Jan 12, 2005 15.93 15.93 15.73 15.84 504,108 -0.01(-0.08%)
Jan 11, 2005 15.75 15.89 15.57 15.85 828,925 +0.10(+0.65%)
Jan 10, 2005 15.81 15.95 15.69 15.75 591,591 -0.04(-0.27%)
Jan 07, 2005 16.02 16.03 15.68 15.79 719,322 -0.11(-0.68%)
Jan 06, 2005 16.02 16.02 15.85 15.90 685,726 -0.04(-0.23%)
Jan 05, 2005 16.11 16.11 15.88 15.93 853,208 -0.11(-0.67%)
Jan 04, 2005 15.99 16.18 15.94 16.04 818,614 +0.04(+0.26%)
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.