Skip to main content

Atmos Energy Corp (NY: ATO )

118.87 +0.61 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 90.88 91.81 89.69 91.45 1,235,308 -0.04(-0.04%)
Mar 30, 2021 91.11 91.80 90.19 91.48 1,007,196 +0.04(+0.04%)
Mar 29, 2021 89.99 91.46 89.80 91.45 1,052,165 +1.49(+1.66%)
Mar 26, 2021 89.86 90.02 88.28 89.96 707,693 +0.15(+0.16%)
Mar 25, 2021 89.13 90.13 88.09 89.81 807,240 +1.14(+1.28%)
Mar 24, 2021 87.28 89.18 86.90 88.67 916,102 +1.55(+1.77%)
Mar 23, 2021 86.04 87.41 85.92 87.13 811,667 +0.59(+0.68%)
Mar 22, 2021 86.70 87.12 85.11 86.54 1,109,873 -0.51(-0.58%)
Mar 19, 2021 86.53 87.79 85.91 87.04 2,103,299 +0.52(+0.60%)
Mar 18, 2021 85.33 86.78 84.77 86.53 842,296 +1.02(+1.19%)
Mar 17, 2021 86.83 87.46 85.42 85.51 849,780 -1.27(-1.46%)
Mar 16, 2021 85.89 87.01 85.75 86.78 1,074,258 +0.56(+0.65%)
Mar 15, 2021 85.10 86.30 84.75 86.21 809,937 +1.64(+1.94%)
Mar 12, 2021 83.93 85.08 83.53 84.57 824,003 +1.42(+1.71%)
Mar 11, 2021 83.37 83.91 82.81 83.15 739,641 -0.86(-1.02%)
Mar 10, 2021 83.12 84.28 82.39 84.01 952,981 +1.36(+1.65%)
Mar 09, 2021 83.40 84.51 82.58 82.65 995,148 -2.13(-2.51%)
Mar 08, 2021 85.11 85.31 82.96 84.78 1,166,138 -0.06(-0.08%)
Mar 05, 2021 82.27 85.70 82.27 84.84 1,828,523 +2.60(+3.16%)
Mar 04, 2021 83.19 84.34 81.90 82.24 1,487,494 +0.42(+0.51%)
Mar 03, 2021 81.19 82.76 80.44 81.83 1,208,401 +1.12(+1.39%)
Mar 02, 2021 79.49 80.89 79.38 80.71 1,143,572 +1.38(+1.74%)
Mar 01, 2021 79.20 80.42 79.18 79.33 816,259 +1.05(+1.35%)
Feb 26, 2021 81.76 81.99 78.26 78.27 1,528,453 -3.35(-4.10%)
Feb 25, 2021 82.22 83.49 81.48 81.62 1,002,988 -0.41(-0.50%)
Feb 24, 2021 83.21 83.37 81.93 82.03 1,083,226 -0.89(-1.07%)
Feb 23, 2021 83.64 85.04 82.61 82.92 1,077,929 +0.20(+0.25%)
Feb 22, 2021 83.26 84.17 81.96 82.71 2,362,368 -3.84(-4.44%)
Feb 19, 2021 85.93 87.08 85.31 86.55 2,302,301 +0.46(+0.53%)
Feb 18, 2021 85.07 86.66 85.07 86.10 929,597 +1.16(+1.36%)
Feb 17, 2021 83.86 85.38 83.52 84.94 1,065,651 +1.19(+1.43%)
Feb 16, 2021 83.48 84.07 82.96 83.74 785,746 +0.07(+0.09%)
Feb 12, 2021 83.62 84.34 82.85 83.67 834,760 +0.01(+0.01%)
Feb 11, 2021 83.73 84.55 82.98 83.66 941,879 -0.74(-0.88%)
Feb 10, 2021 82.86 84.66 82.57 84.41 1,236,560 +2.07(+2.51%)
Feb 09, 2021 81.91 82.37 81.12 82.34 725,535 +0.48(+0.58%)
Feb 08, 2021 81.96 82.53 81.41 81.86 964,964 +0.03(+0.03%)
Feb 05, 2021 81.96 82.21 81.33 81.83 757,715 +0.25(+0.30%)
Feb 04, 2021 80.37 81.63 79.98 81.58 1,491,294 +1.59(+1.99%)
Feb 03, 2021 81.56 81.95 79.68 79.99 1,116,885 -1.48(-1.82%)
Feb 02, 2021 81.69 83.05 80.83 81.47 824,559 +0.01(+0.01%)
Feb 01, 2021 81.84 82.40 80.91 81.46 1,143,268 -0.32(-0.39%)
Jan 29, 2021 80.91 82.78 80.58 81.79 3,361,239 +0.40(+0.49%)
Jan 28, 2021 83.64 84.30 80.83 81.39 1,956,506 -2.08(-2.49%)
Jan 27, 2021 83.02 84.54 82.98 83.47 1,238,573 -0.11(-0.13%)
Jan 26, 2021 83.42 84.15 82.54 83.58 924,585 +0.47(+0.56%)
Jan 25, 2021 81.60 84.06 81.26 83.11 1,451,397 +1.24(+1.52%)
Jan 22, 2021 82.02 82.61 80.85 81.87 646,065 -0.33(-0.40%)
Jan 21, 2021 82.32 82.86 81.90 82.20 772,343 -0.59(-0.71%)
Jan 20, 2021 82.99 84.11 82.38 82.79 1,331,354 +0.01(+0.01%)
Jan 19, 2021 83.09 83.58 82.37 82.78 1,523,002 +0.05(+0.06%)
Jan 15, 2021 80.56 82.82 80.20 82.73 1,074,273 +2.20(+2.73%)
Jan 14, 2021 81.91 81.91 80.13 80.54 632,481 -0.75(-0.93%)
Jan 13, 2021 80.53 81.43 80.47 81.29 915,476 +0.77(+0.96%)
Jan 12, 2021 80.41 81.46 79.81 80.52 1,064,695 -0.05(-0.06%)
Jan 11, 2021 81.75 82.69 80.25 80.56 1,006,252 -1.46(-1.78%)
Jan 08, 2021 82.71 82.92 81.17 82.03 1,147,291 -0.47(-0.57%)
Jan 07, 2021 86.12 86.18 82.14 82.49 1,081,652 -3.62(-4.20%)
Jan 06, 2021 85.53 86.47 84.98 86.11 881,643 +1.01(+1.19%)
Jan 05, 2021 86.63 86.71 84.54 85.10 938,015 -1.30(-1.51%)
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.