Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.01 19.05 18.79 18.79 558,126 -0.20(-1.04%)
Mar 30, 2010 18.78 19.11 18.78 18.99 701,648 +0.16(+0.87%)
Mar 29, 2010 18.63 18.82 18.59 18.82 609,516 +0.20(+1.10%)
Mar 26, 2010 18.65 18.74 18.53 18.62 340,299 -0.05(-0.25%)
Mar 25, 2010 19.11 19.11 18.66 18.67 371,038 -0.30(-1.56%)
Mar 24, 2010 19.03 19.13 18.95 18.96 452,031 -0.11(-0.55%)
Mar 23, 2010 19.03 19.11 18.92 19.07 365,754 +0.03(+0.14%)
Mar 22, 2010 18.97 19.10 18.89 19.04 342,834 +0.00(+0.00%)
Mar 19, 2010 19.06 19.20 18.87 19.04 646,495 -0.05(-0.24%)
Mar 18, 2010 19.07 19.23 19.05 19.09 206,133 -0.03(-0.17%)
Mar 17, 2010 19.01 19.19 19.01 19.12 320,190 +0.11(+0.55%)
Mar 16, 2010 18.95 19.05 18.88 19.01 257,319 +0.07(+0.38%)
Mar 15, 2010 18.83 18.94 18.82 18.94 285,751 +0.00(+0.00%)
Mar 12, 2010 18.98 19.05 18.80 18.94 567,362 +0.05(+0.28%)
Mar 11, 2010 18.82 18.92 18.72 18.89 340,333 +0.05(+0.28%)
Mar 10, 2010 18.74 18.84 18.57 18.84 590,620 +0.12(+0.67%)
Mar 09, 2010 18.75 18.83 18.59 18.71 580,456 -0.11(-0.56%)
Mar 08, 2010 18.78 18.88 18.67 18.82 340,486 +0.01(+0.04%)
Mar 05, 2010 18.69 18.86 18.60 18.81 497,283 +0.23(+1.24%)
Mar 04, 2010 18.65 18.72 18.52 18.58 488,663 -0.03(-0.18%)
Mar 03, 2010 18.44 18.62 18.43 18.61 572,510 +0.22(+1.18%)
Mar 02, 2010 18.43 18.46 18.29 18.40 428,256 +0.03(+0.14%)
Mar 01, 2010 18.13 18.46 18.07 18.37 674,780 +0.31(+1.71%)
Feb 26, 2010 18.06 18.12 17.80 18.06 741,619 +0.09(+0.48%)
Feb 25, 2010 17.86 18.06 17.78 17.97 496,496 -0.06(-0.33%)
Feb 24, 2010 18.15 18.26 17.89 18.03 607,921 -0.04(-0.22%)
Feb 23, 2010 18.24 18.24 17.97 18.07 671,715 -0.12(-0.67%)
Feb 22, 2010 18.13 18.32 18.08 18.20 574,480 +0.14(+0.79%)
Feb 19, 2010 17.80 18.08 17.73 18.05 625,007 +0.26(+1.46%)
Feb 18, 2010 17.76 17.94 17.67 17.79 706,100 -0.01(-0.07%)
Feb 17, 2010 17.72 17.81 17.66 17.81 588,073 +0.12(+0.66%)
Feb 16, 2010 17.61 17.71 17.56 17.69 678,208 +0.15(+0.85%)
Feb 12, 2010 17.42 17.54 17.54 17.54 578,150 +0.03(+0.15%)
Feb 11, 2010 17.25 17.52 17.11 17.51 368,434 +0.28(+1.62%)
Feb 10, 2010 17.36 17.42 17.16 17.23 502,533 -0.16(-0.90%)
Feb 09, 2010 17.49 17.49 17.19 17.39 1,183,962 +0.04(+0.22%)
Feb 08, 2010 17.71 17.71 17.35 17.35 688,679 -0.36(-2.05%)
Feb 05, 2010 17.82 17.90 17.40 17.71 590,059 -0.06(-0.37%)
Feb 04, 2010 17.88 17.99 17.75 17.78 756,653 -0.16(-0.91%)
Feb 03, 2010 17.69 18.01 17.66 17.94 807,862 -0.04(-0.22%)
Feb 02, 2010 17.94 18.07 17.80 17.98 1,112,741 +0.05(+0.25%)
Feb 01, 2010 18.07 18.08 17.82 17.94 1,023,904 -0.01(-0.07%)
Jan 29, 2010 18.20 18.35 17.94 17.95 698,371 -0.26(-1.43%)
Jan 28, 2010 18.29 18.34 18.12 18.21 405,300 -0.01(-0.07%)
Jan 27, 2010 18.33 18.36 18.04 18.22 372,860 -0.15(-0.81%)
Jan 26, 2010 18.49 18.55 18.26 18.37 348,720 -0.10(-0.56%)
Jan 25, 2010 18.43 18.60 18.25 18.47 509,609 +0.20(+1.07%)
Jan 22, 2010 18.49 18.64 18.26 18.28 532,803 -0.27(-1.47%)
Jan 21, 2010 18.81 18.94 18.34 18.55 691,966 -0.19(-1.04%)
Jan 20, 2010 18.78 18.85 18.57 18.75 366,840 -0.16(-0.86%)
Jan 19, 2010 18.68 18.93 18.66 18.91 372,644 +0.29(+1.54%)
Jan 15, 2010 18.71 18.62 18.62 18.62 532,907 -0.15(-0.80%)
Jan 14, 2010 18.66 18.86 18.66 18.77 465,050 +0.01(+0.07%)
Jan 13, 2010 18.67 18.77 18.48 18.76 413,313 +0.16(+0.87%)
Jan 12, 2010 18.56 18.68 18.49 18.60 484,704 -0.01(-0.03%)
Jan 11, 2010 18.46 18.61 18.43 18.60 383,156 +0.11(+0.60%)
Jan 08, 2010 18.61 18.75 18.21 18.49 807,577 -0.31(-1.66%)
Jan 07, 2010 18.92 19.03 18.73 18.81 440,813 -0.18(-0.96%)
Jan 06, 2010 18.99 19.07 18.90 18.99 419,496 +0.01(+0.03%)
Jan 05, 2010 19.22 19.25 18.89 18.98 811,915 -0.20(-1.05%)
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.