Skip to main content

Atmos Energy Corp (NY: ATO )

109.38 +2.86 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 106.78 109.42 106.23 109.38 945,280 +2.86(+2.68%)
Mar 23, 2023 107.00 108.01 105.78 106.52 896,334 -0.77(-0.72%)
Mar 22, 2023 110.25 110.84 107.27 107.29 877,564 -2.92(-2.65%)
Mar 21, 2023 114.92 115.42 109.12 110.21 1,473,354 -4.67(-4.07%)
Mar 20, 2023 114.80 115.85 114.51 114.88 1,022,315 +0.19(+0.17%)
Mar 17, 2023 116.33 116.33 113.55 114.69 2,777,133 +0.35(+0.31%)
Mar 16, 2023 113.45 115.92 113.26 114.34 1,074,616 +0.56(+0.49%)
Mar 15, 2023 111.81 114.75 111.25 113.78 1,096,756 +1.73(+1.54%)
Mar 14, 2023 111.51 113.10 110.99 112.05 722,268 +1.52(+1.38%)
Mar 13, 2023 109.03 113.00 108.93 110.53 1,112,686 +1.37(+1.26%)
Mar 10, 2023 110.82 111.27 108.17 109.16 948,882 -1.37(-1.24%)
Mar 09, 2023 112.68 112.95 110.42 110.53 961,440 -1.86(-1.65%)
Mar 08, 2023 111.27 112.90 111.05 112.39 606,510 +1.19(+1.07%)
Mar 07, 2023 113.69 114.13 110.82 111.20 588,741 -2.20(-1.94%)
Mar 06, 2023 112.75 113.96 112.63 113.40 573,052 +0.67(+0.59%)
Mar 03, 2023 111.86 112.77 110.38 112.73 565,287 +1.24(+1.11%)
Mar 02, 2023 110.26 111.49 109.61 111.49 544,804 +0.95(+0.86%)
Mar 01, 2023 111.84 112.31 109.98 110.54 709,400 -2.27(-2.01%)
Feb 28, 2023 114.30 115.23 112.76 112.81 1,069,296 -2.09(-1.82%)
Feb 27, 2023 116.10 116.97 114.42 114.90 493,003 -0.85(-0.73%)
Feb 24, 2023 114.81 116.16 114.23 115.75 515,388 -0.40(-0.34%)
Feb 23, 2023 116.11 116.78 115.40 116.15 541,081 +0.51(+0.44%)
Feb 22, 2023 115.82 117.01 115.35 115.64 761,686 -0.41(-0.35%)
Feb 21, 2023 116.60 117.07 115.95 116.05 824,572 -1.06(-0.91%)
Feb 17, 2023 115.96 117.89 115.66 117.11 1,223,005 +1.42(+1.23%)
Feb 16, 2023 114.66 116.14 113.38 115.69 809,709 -0.48(-0.41%)
Feb 15, 2023 114.17 116.21 113.70 116.17 759,164 +1.13(+0.98%)
Feb 14, 2023 116.09 116.55 114.35 115.04 555,331 -1.03(-0.89%)
Feb 13, 2023 115.52 116.28 115.20 116.07 582,345 +0.56(+0.48%)
Feb 10, 2023 113.83 115.53 113.70 115.51 686,921 +1.64(+1.44%)
Feb 09, 2023 115.71 116.76 113.78 113.88 720,750 -1.84(-1.59%)
Feb 08, 2023 116.87 117.70 114.11 115.71 977,331 -0.45(-0.38%)
Feb 07, 2023 116.38 116.62 114.69 116.16 802,797 -0.73(-0.63%)
Feb 06, 2023 116.50 117.14 115.15 116.89 652,974 +0.45(+0.38%)
Feb 03, 2023 118.17 118.78 114.66 116.45 1,137,576 -2.35(-1.97%)
Feb 02, 2023 118.59 120.67 117.95 118.79 1,308,046 +0.58(+0.49%)
Feb 01, 2023 116.26 119.18 116.24 118.22 1,105,560 +1.42(+1.22%)
Jan 31, 2023 115.44 117.05 114.25 116.80 1,152,388 +2.00(+1.74%)
Jan 30, 2023 114.94 116.38 114.60 114.80 685,812 -0.42(-0.36%)
Jan 27, 2023 114.75 115.84 114.14 115.22 688,358 +0.47(+0.41%)
Jan 26, 2023 114.49 115.62 113.90 114.75 522,883 +0.34(+0.30%)
Jan 25, 2023 113.46 114.51 112.82 114.41 569,943 +0.29(+0.25%)
Jan 24, 2023 113.63 114.37 111.39 114.12 514,819 +1.32(+1.17%)
Jan 23, 2023 112.22 113.72 111.45 112.80 585,089 +0.52(+0.46%)
Jan 20, 2023 111.79 112.35 110.15 112.28 596,598 +0.95(+0.86%)
Jan 19, 2023 110.17 111.67 110.17 111.33 817,306 +0.42(+0.38%)
Jan 18, 2023 113.34 113.42 110.49 110.91 598,774 -2.32(-2.05%)
Jan 17, 2023 114.33 115.46 112.83 113.23 693,985 -0.78(-0.69%)
Jan 13, 2023 115.29 115.29 113.67 114.01 637,642 -1.63(-1.41%)
Jan 12, 2023 116.33 116.95 115.42 115.64 589,547 -0.35(-0.30%)
Jan 11, 2023 113.99 116.37 113.58 115.99 648,116 +2.41(+2.13%)
Jan 10, 2023 112.96 113.66 112.32 113.58 703,258 +0.51(+0.45%)
Jan 09, 2023 111.91 113.73 111.53 113.07 840,136 +1.25(+1.12%)
Jan 06, 2023 109.30 112.17 109.01 111.82 825,921 +3.64(+3.36%)
Jan 05, 2023 110.28 110.59 108.04 108.18 772,657 -3.05(-2.74%)
Jan 04, 2023 110.76 111.88 110.60 111.23 759,966 +0.73(+0.67%)
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.