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 (%)
Apr 28, 2023 111.52 112.09 110.41 111.11 702,820 -0.78(-0.70%)
Apr 27, 2023 111.04 111.96 109.69 111.89 812,129 +1.06(+0.96%)
Apr 26, 2023 112.62 113.09 110.80 110.83 847,627 -2.36(-2.08%)
Apr 25, 2023 113.03 113.70 112.88 113.19 649,729 +0.05(+0.04%)
Apr 24, 2023 112.45 113.18 111.95 113.14 483,546 +0.82(+0.73%)
Apr 21, 2023 113.47 113.64 112.02 112.32 484,970 -0.38(-0.34%)
Apr 20, 2023 112.17 112.86 111.23 112.70 835,435 +1.00(+0.90%)
Apr 19, 2023 111.03 111.92 110.76 111.70 763,296 +1.11(+1.00%)
Apr 18, 2023 110.64 111.06 109.34 110.59 863,530 -0.49(-0.44%)
Apr 17, 2023 110.36 111.28 109.92 111.07 907,829 +1.03(+0.94%)
Apr 14, 2023 110.60 111.26 109.44 110.04 930,123 -1.27(-1.14%)
Apr 13, 2023 112.35 112.35 109.13 111.31 948,683 -1.52(-1.35%)
Apr 12, 2023 113.55 114.71 112.30 112.83 886,539 -0.46(-0.40%)
Apr 11, 2023 112.99 114.14 112.97 113.28 804,563 +0.29(+0.26%)
Apr 10, 2023 111.68 113.10 110.98 112.99 988,770 +0.63(+0.56%)
Apr 06, 2023 112.43 112.71 110.86 112.36 928,253 +0.56(+0.51%)
Apr 05, 2023 108.51 112.27 108.51 111.79 931,745 +3.59(+3.32%)
Apr 04, 2023 108.29 109.12 107.53 108.20 862,755 +0.04(+0.04%)
Apr 03, 2023 109.00 109.76 107.96 108.16 663,072 -1.22(-1.11%)
Mar 31, 2023 109.37 109.43 107.82 109.38 1,279,390 +0.41(+0.38%)
Mar 30, 2023 108.67 109.45 108.32 108.97 709,190 +0.40(+0.37%)
Mar 29, 2023 107.70 108.94 107.68 108.57 592,671 +1.43(+1.34%)
Mar 28, 2023 107.08 108.15 106.65 107.14 600,085 -0.18(-0.17%)
Mar 27, 2023 107.09 108.02 106.64 107.33 548,029 +0.85(+0.80%)
Mar 24, 2023 103.95 106.52 103.41 106.48 971,035 +2.78(+2.68%)
Mar 23, 2023 104.16 105.14 102.97 103.69 920,755 -0.75(-0.72%)
Mar 22, 2023 107.33 107.90 104.42 104.44 901,474 -2.84(-2.65%)
Mar 21, 2023 111.87 112.36 106.23 107.29 1,513,497 -4.55(-4.06%)
Mar 20, 2023 111.75 112.78 111.47 111.83 1,050,169 +0.19(+0.17%)
Mar 17, 2023 113.25 113.25 110.54 111.65 2,852,799 +0.34(+0.31%)
Mar 16, 2023 110.44 112.85 110.26 111.31 1,103,895 +0.55(+0.49%)
Mar 15, 2023 108.84 111.71 108.30 110.76 1,126,638 +1.68(+1.54%)
Mar 14, 2023 108.55 110.10 108.05 109.08 741,947 +1.48(+1.38%)
Mar 13, 2023 106.14 110.00 106.04 107.60 1,143,002 +1.33(+1.25%)
Mar 10, 2023 107.88 108.32 105.30 106.27 974,735 -1.33(-1.24%)
Mar 09, 2023 109.69 109.95 107.49 107.60 987,635 -1.81(-1.66%)
Mar 08, 2023 108.32 109.91 108.11 109.41 623,035 +1.16(+1.07%)
Mar 07, 2023 110.67 111.10 107.88 108.25 604,781 -2.14(-1.94%)
Mar 06, 2023 109.76 110.94 109.64 110.39 588,665 +0.65(+0.59%)
Mar 03, 2023 108.89 109.78 107.45 109.74 580,688 +1.21(+1.11%)
Mar 02, 2023 107.34 108.53 106.70 108.53 559,647 +0.92(+0.86%)
Mar 01, 2023 108.87 109.33 107.06 107.61 728,728 -2.21(-2.01%)
Feb 28, 2023 111.27 112.17 109.77 109.82 1,098,430 -2.03(-1.82%)
Feb 27, 2023 113.02 113.87 111.39 111.85 506,435 -0.83(-0.73%)
Feb 24, 2023 111.77 113.08 111.20 112.68 529,430 -0.39(-0.34%)
Feb 23, 2023 113.03 113.68 112.34 113.07 555,823 +0.50(+0.44%)
Feb 22, 2023 112.75 113.91 112.29 112.57 782,439 -0.40(-0.35%)
Feb 21, 2023 113.51 113.97 112.88 112.97 847,038 -1.03(-0.91%)
Feb 17, 2023 112.88 114.76 112.59 114.00 1,256,327 +1.38(+1.23%)
Feb 16, 2023 111.62 113.06 110.37 112.62 831,770 -0.47(-0.41%)
Feb 15, 2023 111.14 113.13 110.68 113.09 779,848 +1.10(+0.98%)
Feb 14, 2023 113.01 113.46 111.32 111.99 570,461 -1.01(-0.89%)
Feb 13, 2023 112.46 113.19 112.14 112.99 598,211 +0.54(+0.48%)
Feb 10, 2023 110.81 112.47 110.68 112.45 705,636 +1.60(+1.44%)
Feb 09, 2023 112.64 113.66 110.77 110.85 740,387 -1.79(-1.59%)
Feb 08, 2023 113.77 114.58 111.09 112.64 1,003,959 -0.43(-0.38%)
Feb 07, 2023 113.29 113.52 111.65 113.08 824,670 -0.72(-0.63%)
Feb 06, 2023 113.41 114.04 112.10 113.80 670,765 +0.44(+0.38%)
Feb 03, 2023 115.03 115.63 111.62 113.36 1,168,571 -2.28(-1.97%)
Feb 02, 2023 115.45 117.47 114.82 115.64 1,343,685 +0.56(+0.49%)
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.