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, 2006 17.40 17.44 17.23 17.34 443,109 -0.09(-0.53%)
Mar 30, 2006 17.39 17.47 17.29 17.43 424,431 +0.04(+0.23%)
Mar 29, 2006 17.25 17.42 17.22 17.39 315,248 +0.14(+0.80%)
Mar 28, 2006 17.34 17.34 17.11 17.25 435,213 -0.05(-0.30%)
Mar 27, 2006 17.42 17.48 17.27 17.31 500,206 -0.14(-0.83%)
Mar 24, 2006 17.35 17.48 17.32 17.45 347,441 +0.10(+0.57%)
Mar 23, 2006 17.39 17.43 17.32 17.35 265,592 -0.03(-0.19%)
Mar 22, 2006 17.42 17.44 17.36 17.39 294,292 -0.03(-0.19%)
Mar 21, 2006 17.53 17.58 17.42 17.42 338,330 -0.13(-0.71%)
Mar 20, 2006 17.68 17.75 17.48 17.54 282,296 -0.14(-0.82%)
Mar 17, 2006 17.66 17.69 17.52 17.69 320,108 +0.10(+0.56%)
Mar 16, 2006 17.53 17.65 17.48 17.59 371,131 +0.09(+0.49%)
Mar 15, 2006 17.48 17.51 17.40 17.50 281,385 +0.07(+0.42%)
Mar 14, 2006 17.45 17.47 17.37 17.43 361,412 -0.03(-0.19%)
Mar 13, 2006 17.45 17.47 17.35 17.46 278,196 +0.11(+0.61%)
Mar 10, 2006 17.24 17.39 17.22 17.36 266,655 +0.11(+0.65%)
Mar 09, 2006 17.27 17.28 17.19 17.25 283,815 +0.03(+0.15%)
Mar 08, 2006 17.19 17.33 17.12 17.22 390,112 +0.03(+0.19%)
Mar 07, 2006 17.25 17.28 17.15 17.19 542,725 -0.06(-0.34%)
Mar 06, 2006 17.29 17.33 17.19 17.25 535,437 -0.05(-0.30%)
Mar 03, 2006 17.33 17.40 17.28 17.30 334,837 -0.08(-0.45%)
Mar 02, 2006 17.27 17.38 17.23 17.38 319,348 +0.07(+0.38%)
Mar 01, 2006 17.44 17.44 17.25 17.31 332,711 -0.07(-0.42%)
Feb 28, 2006 17.41 17.39 17.25 17.39 490,184 -0.03(-0.15%)
Feb 27, 2006 17.39 17.48 17.35 17.41 511,595 +0.03(+0.15%)
Feb 24, 2006 17.37 17.39 17.29 17.39 526,933 +0.01(+0.08%)
Feb 23, 2006 17.54 17.55 17.35 17.37 520,707 -0.41(-2.30%)
Feb 22, 2006 17.52 17.78 17.52 17.78 779,162 +0.23(+1.31%)
Feb 21, 2006 17.45 17.58 17.42 17.55 793,133 +0.17(+0.99%)
Feb 17, 2006 17.29 17.42 17.29 17.38 393,757 +0.09(+0.50%)
Feb 16, 2006 17.31 17.40 17.25 17.29 488,362 +0.01(+0.08%)
Feb 15, 2006 17.35 17.42 17.26 17.28 282,296 -0.04(-0.23%)
Feb 14, 2006 17.27 17.32 17.12 17.32 414,409 +0.01(+0.08%)
Feb 13, 2006 17.31 17.41 17.26 17.31 485,628 -0.01(-0.04%)
Feb 10, 2006 17.36 17.40 17.21 17.31 522,073 -0.05(-0.30%)
Feb 09, 2006 17.38 17.45 17.34 17.37 733,758 +0.05(+0.27%)
Feb 08, 2006 17.42 17.42 17.15 17.32 622,904 +0.13(+0.73%)
Feb 07, 2006 17.13 17.25 17.13 17.19 444,020 +0.01(+0.04%)
Feb 06, 2006 17.19 17.23 17.15 17.19 268,781 -0.01(-0.04%)
Feb 03, 2006 17.15 17.24 17.12 17.19 379,179 -0.03(-0.19%)
Feb 02, 2006 17.23 17.27 17.10 17.23 476,517 +0.00(+0.00%)
Feb 01, 2006 17.27 17.35 17.19 17.23 234,918 -0.08(-0.46%)
Jan 31, 2006 17.19 17.35 17.13 17.31 558,366 +0.06(+0.34%)
Jan 30, 2006 17.32 17.44 17.19 17.25 386,468 -0.10(-0.57%)
Jan 27, 2006 17.34 17.50 17.23 17.35 439,009 +0.07(+0.38%)
Jan 26, 2006 17.39 17.39 17.19 17.28 363,234 -0.03(-0.15%)
Jan 25, 2006 17.31 17.37 17.19 17.31 332,863 +0.03(+0.15%)
Jan 24, 2006 17.29 17.39 17.22 17.28 305,985 +0.03(+0.15%)
Jan 23, 2006 17.42 17.47 17.21 17.25 625,486 -0.16(-0.95%)
Jan 20, 2006 17.46 17.58 17.38 17.42 511,899 -0.05(-0.26%)
Jan 19, 2006 17.48 17.53 17.41 17.46 771,873 -0.02(-0.11%)
Jan 18, 2006 17.47 17.57 17.43 17.48 833,829 -0.05(-0.30%)
Jan 17, 2006 17.54 17.62 17.48 17.54 488,058 +0.01(+0.08%)
Jan 13, 2006 17.50 17.56 17.48 17.52 486,236 +0.04(+0.23%)
Jan 12, 2006 17.56 17.65 17.46 17.48 359,741 -0.11(-0.64%)
Jan 11, 2006 17.60 17.69 17.52 17.60 459,206 -0.03(-0.19%)
Jan 10, 2006 17.66 17.73 17.57 17.63 419,116 -0.09(-0.48%)
Jan 09, 2006 17.67 17.83 17.67 17.71 333,319 +0.07(+0.37%)
Jan 06, 2006 17.67 17.69 17.56 17.65 290,344 +0.09(+0.53%)
Jan 05, 2006 17.60 17.65 17.46 17.56 329,219 -0.06(-0.34%)
Jan 04, 2006 17.66 17.71 17.50 17.62 319,804 +0.01(+0.04%)
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.