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 (%)
Mar 31, 2020 90.54 91.10 87.80 88.40 1,060,337 -3.20(-3.49%)
Mar 30, 2020 87.76 92.09 87.18 91.60 1,187,688 +4.82(+5.55%)
Mar 27, 2020 82.65 89.46 81.25 86.78 987,280 +1.02(+1.18%)
Mar 26, 2020 80.34 86.48 80.34 85.76 909,416 +5.32(+6.61%)
Mar 25, 2020 78.33 83.55 70.80 80.44 1,328,590 +1.52(+1.93%)
Mar 24, 2020 74.12 79.55 72.34 78.92 1,517,297 +7.21(+10.05%)
Mar 23, 2020 76.18 76.23 69.41 71.71 1,674,479 -5.08(-6.61%)
Mar 20, 2020 88.06 88.20 76.22 76.79 2,114,880 -10.97(-12.50%)
Mar 19, 2020 94.77 94.77 82.12 87.76 1,653,369 -6.53(-6.93%)
Mar 18, 2020 91.43 97.94 84.86 94.29 1,767,388 -2.00(-2.08%)
Mar 17, 2020 85.70 96.50 85.33 96.29 2,119,078 +12.84(+15.38%)
Mar 16, 2020 82.73 87.28 81.22 83.45 1,735,655 -6.23(-6.94%)
Mar 13, 2020 88.02 89.68 83.34 89.68 1,642,175 +5.34(+6.33%)
Mar 12, 2020 82.40 91.52 80.63 84.34 1,870,689 -7.28(-7.94%)
Mar 11, 2020 91.93 92.58 89.56 91.62 1,473,300 -2.30(-2.45%)
Mar 10, 2020 95.19 95.59 90.12 93.92 1,592,381 +0.27(+0.29%)
Mar 09, 2020 95.42 95.74 92.05 93.65 1,706,061 -5.45(-5.50%)
Mar 06, 2020 95.85 99.48 94.87 99.10 1,748,593 +0.11(+0.11%)
Mar 05, 2020 98.90 99.68 98.16 99.00 1,352,188 -1.58(-1.57%)
Mar 04, 2020 96.16 100.80 96.16 100.58 1,241,882 +5.67(+5.97%)
Mar 03, 2020 95.87 97.43 94.15 94.91 1,287,182 -1.20(-1.25%)
Mar 02, 2020 92.39 96.49 92.03 96.11 2,107,571 +4.13(+4.49%)
Feb 28, 2020 93.39 94.13 90.62 91.98 2,637,426 -3.52(-3.68%)
Feb 27, 2020 99.57 100.77 95.50 95.50 1,305,531 -4.36(-4.36%)
Feb 26, 2020 101.54 102.66 99.82 99.85 1,148,607 -1.47(-1.45%)
Feb 25, 2020 103.89 104.32 101.28 101.32 931,894 -2.21(-2.13%)
Feb 24, 2020 105.06 105.37 103.42 103.53 1,085,629 -2.21(-2.09%)
Feb 21, 2020 105.85 106.58 105.59 105.74 1,085,503 +0.04(+0.04%)
Feb 20, 2020 106.15 106.19 105.36 105.70 1,009,017 -0.33(-0.31%)
Feb 19, 2020 106.80 106.81 106.03 106.03 782,547 -0.86(-0.80%)
Feb 18, 2020 106.97 107.34 106.61 106.89 1,059,516 +0.11(+0.10%)
Feb 14, 2020 105.35 106.85 103.90 106.78 1,455,893 +0.84(+0.79%)
Feb 13, 2020 104.55 105.99 104.45 105.94 698,115 +1.38(+1.32%)
Feb 12, 2020 105.39 105.69 104.32 104.56 1,079,761 -1.26(-1.19%)
Feb 11, 2020 105.16 106.10 105.04 105.82 566,313 +0.93(+0.89%)
Feb 10, 2020 104.54 104.92 104.34 104.89 740,366 +0.64(+0.61%)
Feb 07, 2020 104.44 104.73 103.86 104.25 921,791 -0.06(-0.06%)
Feb 06, 2020 105.16 105.16 103.84 104.31 1,537,365 -0.55(-0.52%)
Feb 05, 2020 103.30 105.46 101.95 104.86 1,317,064 +0.94(+0.90%)
Feb 04, 2020 105.05 105.67 103.92 103.92 1,098,645 -1.28(-1.22%)
Feb 03, 2020 104.08 105.27 103.72 105.20 1,455,267 +1.45(+1.40%)
Jan 31, 2020 103.70 104.37 102.68 103.75 4,272,479 -0.31(-0.30%)
Jan 30, 2020 103.05 104.19 102.76 104.06 650,155 +0.95(+0.92%)
Jan 29, 2020 103.11 103.40 102.52 103.11 685,516 +0.00(+0.00%)
Jan 28, 2020 103.32 104.47 102.88 103.11 675,627 -0.07(-0.07%)
Jan 27, 2020 103.88 104.59 102.78 103.18 1,158,263 -0.88(-0.84%)
Jan 24, 2020 103.78 104.31 103.36 104.06 788,914 +0.44(+0.43%)
Jan 23, 2020 102.87 103.66 102.73 103.62 758,358 +0.70(+0.68%)
Jan 22, 2020 103.42 103.48 102.59 102.92 779,326 +0.15(+0.15%)
Jan 21, 2020 102.08 102.94 101.55 102.77 1,043,915 +0.83(+0.82%)
Jan 17, 2020 101.77 102.03 101.10 101.93 679,048 +0.24(+0.24%)
Jan 16, 2020 101.09 101.92 100.83 101.69 885,442 +0.85(+0.84%)
Jan 15, 2020 100.20 101.04 100.16 100.84 633,761 +0.83(+0.83%)
Jan 14, 2020 99.83 100.07 99.37 100.01 678,417 +0.24(+0.24%)
Jan 13, 2020 98.76 100.02 98.76 99.77 455,024 +1.02(+1.03%)
Jan 10, 2020 98.74 99.10 98.57 98.75 612,835 +0.26(+0.26%)
Jan 09, 2020 98.03 98.86 98.01 98.49 941,472 +0.32(+0.33%)
Jan 08, 2020 99.03 99.03 98.10 98.17 1,020,968 -0.85(-0.86%)
Jan 07, 2020 99.29 99.31 97.90 99.03 988,932 +0.66(+0.67%)
Jan 06, 2020 98.37 99.01 98.31 98.37 928,631 -0.13(-0.13%)
Jan 03, 2020 97.57 98.69 97.57 98.50 816,888 +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.