Skip to main content

Atmos Energy Corp (NY: ATO )

113.88 -1.04 (-0.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 113.31 115.29 113.08 114.92 1,363,275 +1.07(+0.94%)
Dec 01, 2023 113.93 114.62 112.94 113.85 1,687,285 +0.04(+0.04%)
Nov 30, 2023 112.56 113.88 111.17 113.81 10,055,829 +1.76(+1.57%)
Nov 29, 2023 112.47 112.75 111.59 112.05 1,329,727 -0.45(-0.40%)
Nov 28, 2023 112.65 113.80 112.17 112.50 1,151,025 -0.14(-0.12%)
Nov 27, 2023 112.01 113.11 111.30 112.64 1,319,242 +0.64(+0.57%)
Nov 24, 2023 112.31 112.37 111.33 112.00 732,396 -0.25(-0.22%)
Nov 22, 2023 111.28 112.49 110.52 112.25 1,462,548 +1.44(+1.30%)
Nov 21, 2023 111.71 112.14 109.71 110.81 1,322,812 -1.31(-1.17%)
Nov 20, 2023 112.43 112.69 111.18 112.12 1,223,346 -0.97(-0.86%)
Nov 17, 2023 113.83 113.92 112.53 113.09 1,119,993 -0.15(-0.13%)
Nov 16, 2023 114.24 114.91 112.89 113.24 1,107,177 +0.52(+0.46%)
Nov 15, 2023 112.68 114.21 111.93 112.72 1,292,124 -0.61(-0.53%)
Nov 14, 2023 112.30 113.49 111.95 113.33 941,215 +3.00(+2.72%)
Nov 13, 2023 110.69 110.81 109.61 110.33 753,182 -0.29(-0.26%)
Nov 10, 2023 111.22 111.51 109.73 110.62 916,670 +0.12(+0.11%)
Nov 09, 2023 111.28 114.17 110.18 110.50 1,567,773 +2.01(+1.85%)
Nov 08, 2023 108.38 108.60 107.05 108.49 1,225,957 -0.59(-0.54%)
Nov 07, 2023 109.82 110.11 108.90 109.08 648,863 -0.83(-0.76%)
Nov 06, 2023 110.25 110.96 109.65 109.91 818,515 -0.78(-0.71%)
Nov 03, 2023 111.92 112.87 110.67 110.70 767,430 +0.11(+0.10%)
Nov 02, 2023 107.79 111.41 107.79 110.59 958,225 +2.69(+2.49%)
Nov 01, 2023 107.14 108.86 106.28 107.90 1,175,378 +1.00(+0.94%)
Oct 31, 2023 106.17 107.34 105.94 106.89 1,390,539 +1.21(+1.15%)
Oct 30, 2023 105.81 106.48 104.76 105.68 717,627 +0.32(+0.30%)
Oct 27, 2023 107.73 108.31 104.69 105.36 852,862 -2.62(-2.43%)
Oct 26, 2023 107.70 109.22 107.55 107.99 796,067 +0.41(+0.38%)
Oct 25, 2023 107.33 108.40 107.10 107.58 982,209 -0.32(-0.29%)
Oct 24, 2023 107.85 108.30 107.26 107.90 512,933 +0.87(+0.82%)
Oct 23, 2023 106.89 108.33 106.69 107.02 589,610 -0.98(-0.91%)
Oct 20, 2023 110.07 110.61 107.95 108.00 846,019 -1.31(-1.20%)
Oct 19, 2023 110.65 111.31 109.00 109.32 805,169 -1.77(-1.59%)
Oct 18, 2023 111.58 111.83 110.54 111.08 929,122 -0.84(-0.75%)
Oct 17, 2023 110.24 112.65 110.24 111.93 625,074 +0.48(+0.43%)
Oct 16, 2023 111.85 112.20 110.65 111.45 955,648 +0.27(+0.24%)
Oct 13, 2023 111.21 112.09 110.66 111.18 769,998 +0.85(+0.77%)
Oct 12, 2023 111.20 111.94 109.58 110.33 701,448 -0.67(-0.60%)
Oct 11, 2023 110.16 111.08 109.78 110.99 922,893 +0.98(+0.89%)
Oct 10, 2023 108.91 110.58 108.71 110.01 768,690 +1.10(+1.01%)
Oct 09, 2023 107.87 109.10 107.87 108.91 660,892 +1.13(+1.05%)
Oct 06, 2023 105.57 108.00 104.84 107.78 1,225,472 +1.10(+1.03%)
Oct 05, 2023 105.63 107.21 104.52 106.67 1,320,630 +1.12(+1.06%)
Oct 04, 2023 104.33 105.61 102.96 105.55 1,571,817 +1.96(+1.89%)
Oct 03, 2023 101.29 104.16 100.28 103.60 1,402,447 +1.57(+1.54%)
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.