Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.27 16.39 16.13 16.23 602,625 -0.05(-0.33%)
Mar 30, 2005 16.11 16.32 16.11 16.29 385,227 +0.17(+1.08%)
Mar 29, 2005 16.41 16.56 16.11 16.11 721,719 -0.36(-2.19%)
Mar 28, 2005 16.32 16.50 16.30 16.47 580,669 +0.19(+1.14%)
Mar 24, 2005 16.29 16.41 16.29 16.29 377,077 +0.06(+0.37%)
Mar 23, 2005 16.26 16.34 16.05 16.23 721,054 +0.06(+0.37%)
Mar 22, 2005 16.39 16.58 16.15 16.17 504,488 -0.29(-1.75%)
Mar 21, 2005 16.59 16.59 16.38 16.45 373,418 -0.12(-0.73%)
Mar 18, 2005 16.62 16.65 16.38 16.58 1,074,845 -0.01(-0.04%)
Mar 17, 2005 16.62 16.66 16.50 16.58 469,059 +0.02(+0.11%)
Mar 16, 2005 16.59 16.74 16.50 16.56 518,460 -0.07(-0.43%)
Mar 15, 2005 17.06 17.10 16.62 16.64 514,302 -0.27(-1.60%)
Mar 14, 2005 16.71 16.95 16.71 16.91 366,099 +0.19(+1.15%)
Mar 11, 2005 16.89 16.89 16.62 16.71 470,390 -0.10(-0.57%)
Mar 10, 2005 16.81 16.84 16.65 16.81 584,661 +0.06(+0.36%)
Mar 09, 2005 16.90 16.95 16.74 16.75 667,162 -0.15(-0.89%)
Mar 08, 2005 16.94 17.01 16.85 16.90 383,564 -0.10(-0.57%)
Mar 07, 2005 16.98 17.06 16.89 17.00 652,192 +0.10(+0.60%)
Mar 04, 2005 16.83 16.95 16.79 16.89 549,897 +0.18(+1.08%)
Mar 03, 2005 16.67 16.80 16.60 16.71 498,168 +0.08(+0.51%)
Mar 02, 2005 16.65 16.79 16.55 16.63 415,500 -0.04(-0.22%)
Mar 01, 2005 16.64 16.79 16.56 16.67 468,727 +0.09(+0.54%)
Feb 28, 2005 16.76 16.77 16.48 16.58 591,979 -0.15(-0.90%)
Feb 25, 2005 16.43 16.77 16.42 16.73 543,577 +0.30(+1.83%)
Feb 24, 2005 16.50 16.52 16.35 16.42 750,994 -0.02(-0.15%)
Feb 23, 2005 16.49 16.61 16.38 16.45 1,123,581 -0.16(-0.94%)
Feb 22, 2005 17.10 17.10 16.60 16.61 998,997 -0.44(-2.58%)
Feb 18, 2005 17.21 17.21 16.79 17.04 798,399 -0.10(-0.60%)
Feb 17, 2005 17.53 17.53 17.12 17.15 724,713 -0.34(-1.96%)
Feb 16, 2005 17.25 17.51 17.15 17.49 1,191,943 +0.28(+1.61%)
Feb 15, 2005 17.33 17.38 17.19 17.21 846,469 -0.11(-0.66%)
Feb 14, 2005 17.31 17.38 17.27 17.33 740,848 -0.07(-0.38%)
Feb 11, 2005 17.19 17.40 17.08 17.39 759,144 +0.25(+1.44%)
Feb 10, 2005 17.03 17.21 17.03 17.15 629,737 +0.13(+0.74%)
Feb 09, 2005 17.34 17.34 16.96 17.02 759,477 -0.12(-0.70%)
Feb 08, 2005 16.92 17.16 16.87 17.14 615,765 +0.25(+1.50%)
Feb 07, 2005 17.17 17.25 16.83 16.89 665,831 -0.28(-1.65%)
Feb 04, 2005 17.09 17.22 17.03 17.17 670,156 +0.16(+0.92%)
Feb 03, 2005 16.97 17.01 16.78 17.01 417,829 +0.07(+0.39%)
Feb 02, 2005 16.70 16.95 16.67 16.95 698,765 +0.19(+1.11%)
Feb 01, 2005 16.35 16.76 16.35 16.76 870,421 +0.11(+0.65%)
Jan 31, 2005 16.47 16.65 16.44 16.65 435,793 +0.24(+1.47%)
Jan 28, 2005 16.44 16.47 16.33 16.41 564,036 -0.02(-0.11%)
Jan 27, 2005 16.49 16.53 16.33 16.43 464,402 +0.03(+0.18%)
Jan 26, 2005 16.29 16.41 16.19 16.40 388,055 +0.23(+1.45%)
Jan 25, 2005 16.29 16.35 16.12 16.17 601,793 -0.07(-0.41%)
Jan 24, 2005 16.26 16.31 16.14 16.23 502,160 +0.07(+0.41%)
Jan 21, 2005 16.18 16.26 16.07 16.17 508,647 +0.01(+0.07%)
Jan 20, 2005 16.17 16.26 16.01 16.15 498,667 -0.07(-0.44%)
Jan 19, 2005 16.37 16.43 16.18 16.23 500,829 -0.12(-0.74%)
Jan 18, 2005 16.23 16.35 16.12 16.35 466,232 +0.20(+1.27%)
Jan 14, 2005 15.82 16.14 15.82 16.14 632,565 +0.31(+1.97%)
Jan 13, 2005 15.92 15.92 15.75 15.83 740,681 -0.01(-0.04%)
Jan 12, 2005 15.93 15.93 15.73 15.84 504,156 -0.01(-0.08%)
Jan 11, 2005 15.75 15.89 15.57 15.85 829,004 +0.10(+0.65%)
Jan 10, 2005 15.81 15.95 15.69 15.75 591,647 -0.04(-0.27%)
Jan 07, 2005 16.02 16.03 15.68 15.79 719,391 -0.11(-0.68%)
Jan 06, 2005 16.02 16.02 15.85 15.90 685,791 -0.04(-0.23%)
Jan 05, 2005 16.11 16.11 15.88 15.93 853,289 -0.11(-0.67%)
Jan 04, 2005 15.99 16.18 15.94 16.04 818,692 +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.