Skip to main content

Atmos Energy Corp (NY: ATO )

136.25 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 90.54 91.09 87.79 88.39 1,060,438 -3.20(-3.49%)
Mar 30, 2020 87.76 92.09 87.17 91.59 1,187,801 +4.82(+5.55%)
Mar 27, 2020 82.64 89.45 81.24 86.77 987,375 +1.02(+1.18%)
Mar 26, 2020 80.34 86.47 80.34 85.75 909,503 +5.32(+6.61%)
Mar 25, 2020 78.32 83.54 70.80 80.43 1,328,717 +1.52(+1.93%)
Mar 24, 2020 74.11 79.54 72.33 78.91 1,517,442 +7.21(+10.05%)
Mar 23, 2020 76.18 76.22 69.41 71.70 1,674,638 -5.08(-6.61%)
Mar 20, 2020 88.05 88.19 76.21 76.78 2,115,082 -10.97(-12.50%)
Mar 19, 2020 94.76 94.76 82.11 87.75 1,653,527 -6.53(-6.93%)
Mar 18, 2020 91.43 97.93 84.85 94.28 1,767,557 -2.00(-2.08%)
Mar 17, 2020 85.69 96.49 85.32 96.28 2,119,280 +12.84(+15.38%)
Mar 16, 2020 82.72 87.28 81.21 83.45 1,735,821 -6.23(-6.94%)
Mar 13, 2020 88.01 89.67 83.33 89.67 1,642,331 +5.34(+6.33%)
Mar 12, 2020 82.39 91.51 80.62 84.34 1,870,867 -7.28(-7.94%)
Mar 11, 2020 91.92 92.58 89.55 91.61 1,473,440 -2.30(-2.45%)
Mar 10, 2020 95.19 95.59 90.11 93.91 1,592,533 +0.27(+0.29%)
Mar 09, 2020 95.41 95.73 92.04 93.64 1,706,224 -5.45(-5.50%)
Mar 06, 2020 95.84 99.47 94.86 99.10 1,748,759 +0.11(+0.11%)
Mar 05, 2020 98.89 99.67 98.15 98.99 1,352,317 -1.58(-1.57%)
Mar 04, 2020 96.15 100.79 96.15 100.56 1,242,001 +5.66(+5.97%)
Mar 03, 2020 95.86 97.42 94.14 94.90 1,287,304 -1.20(-1.25%)
Mar 02, 2020 92.38 96.48 92.02 96.10 2,107,772 +4.13(+4.49%)
Feb 28, 2020 93.38 94.12 90.62 91.97 2,637,677 -3.52(-3.68%)
Feb 27, 2020 99.56 100.76 95.49 95.49 1,305,655 -4.36(-4.36%)
Feb 26, 2020 101.53 102.64 99.81 99.84 1,148,717 -1.47(-1.45%)
Feb 25, 2020 103.88 104.31 101.27 101.31 931,983 -2.21(-2.13%)
Feb 24, 2020 105.05 105.36 103.41 103.52 1,085,733 -2.21(-2.09%)
Feb 21, 2020 105.84 106.57 105.58 105.73 1,085,607 +0.04(+0.04%)
Feb 20, 2020 106.14 106.18 105.35 105.69 1,009,113 -0.33(-0.31%)
Feb 19, 2020 106.79 106.80 106.02 106.02 782,621 -0.86(-0.80%)
Feb 18, 2020 106.96 107.33 106.60 106.88 1,059,617 +0.11(+0.10%)
Feb 14, 2020 105.34 106.84 103.89 106.77 1,456,032 +0.84(+0.79%)
Feb 13, 2020 104.54 105.98 104.44 105.93 698,181 +1.38(+1.32%)
Feb 12, 2020 105.38 105.68 104.31 104.55 1,079,864 -1.26(-1.19%)
Feb 11, 2020 105.15 106.09 105.03 105.81 566,366 +0.93(+0.89%)
Feb 10, 2020 104.53 104.91 104.33 104.88 740,436 +0.64(+0.61%)
Feb 07, 2020 104.43 104.72 103.85 104.24 921,879 -0.06(-0.06%)
Feb 06, 2020 105.15 105.15 103.83 104.30 1,537,511 -0.55(-0.52%)
Feb 05, 2020 103.29 105.45 101.94 104.85 1,317,189 +0.94(+0.90%)
Feb 04, 2020 105.04 105.67 103.91 103.91 1,098,750 -1.28(-1.22%)
Feb 03, 2020 104.07 105.26 103.72 105.19 1,455,406 +1.45(+1.40%)
Jan 31, 2020 103.69 104.36 102.67 103.74 4,272,886 -0.31(-0.30%)
Jan 30, 2020 103.04 104.18 102.75 104.05 650,217 +0.95(+0.92%)
Jan 29, 2020 103.10 103.39 102.51 103.10 685,581 +0.00(+0.00%)
Jan 28, 2020 103.31 104.46 102.87 103.10 675,691 -0.07(-0.07%)
Jan 27, 2020 103.86 104.58 102.77 103.17 1,158,373 -0.88(-0.84%)
Jan 24, 2020 103.77 104.30 103.35 104.05 788,989 +0.44(+0.43%)
Jan 23, 2020 102.86 103.65 102.72 103.61 758,430 +0.70(+0.68%)
Jan 22, 2020 103.41 103.47 102.58 102.91 779,400 +0.15(+0.15%)
Jan 21, 2020 102.07 102.93 101.54 102.76 1,044,014 +0.83(+0.82%)
Jan 17, 2020 101.76 102.02 101.09 101.92 679,113 +0.24(+0.24%)
Jan 16, 2020 101.08 101.91 100.83 101.69 885,526 +0.85(+0.84%)
Jan 15, 2020 100.19 101.03 100.15 100.83 633,821 +0.83(+0.83%)
Jan 14, 2020 99.82 100.06 99.36 100.00 678,481 +0.24(+0.24%)
Jan 13, 2020 98.75 100.01 98.75 99.76 455,067 +1.02(+1.03%)
Jan 10, 2020 98.73 99.09 98.56 98.74 612,894 +0.26(+0.26%)
Jan 09, 2020 98.02 98.85 98.00 98.48 941,562 +0.32(+0.33%)
Jan 08, 2020 99.03 99.03 98.09 98.17 1,021,066 -0.85(-0.86%)
Jan 07, 2020 99.28 99.30 97.89 99.02 989,026 +0.66(+0.67%)
Jan 06, 2020 98.36 99.00 98.30 98.36 928,720 -0.13(-0.14%)
Jan 03, 2020 97.56 98.68 97.56 98.49 816,966 +0.65(+0.66%)
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.