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 (%)
Oct 31, 2023 104.03 105.18 103.80 104.74 1,419,153 +1.19(+1.15%)
Oct 30, 2023 103.68 104.33 102.65 103.55 732,394 +0.31(+0.30%)
Oct 27, 2023 105.56 106.13 102.58 103.24 870,412 -2.57(-2.43%)
Oct 26, 2023 105.53 107.02 105.38 105.81 812,448 +0.40(+0.38%)
Oct 25, 2023 105.17 106.22 104.94 105.41 1,002,420 -0.31(-0.30%)
Oct 24, 2023 105.67 106.11 105.10 105.72 523,488 +0.86(+0.82%)
Oct 23, 2023 104.74 106.15 104.54 104.86 601,743 -0.96(-0.91%)
Oct 20, 2023 107.85 108.38 105.77 105.83 863,428 -1.28(-1.20%)
Oct 19, 2023 108.42 109.07 106.80 107.11 821,738 -1.73(-1.59%)
Oct 18, 2023 109.33 109.58 108.31 108.84 948,241 -0.83(-0.75%)
Oct 17, 2023 108.02 110.38 108.02 109.67 637,936 +0.47(+0.43%)
Oct 16, 2023 109.59 109.94 108.42 109.20 975,314 +0.26(+0.24%)
Oct 13, 2023 108.97 109.83 108.42 108.94 785,843 +0.84(+0.77%)
Oct 12, 2023 108.96 109.68 107.38 108.10 715,883 -0.65(-0.60%)
Oct 11, 2023 107.94 108.84 107.57 108.76 941,884 +0.96(+0.89%)
Oct 10, 2023 106.71 108.35 106.52 107.79 784,508 +1.08(+1.01%)
Oct 09, 2023 105.69 106.90 105.69 106.71 674,491 +1.11(+1.05%)
Oct 06, 2023 103.44 105.82 102.72 105.60 1,250,689 +1.08(+1.03%)
Oct 05, 2023 103.50 105.05 102.41 104.52 1,347,806 +1.10(+1.06%)
Oct 04, 2023 102.23 103.48 100.89 103.42 1,604,162 +1.92(+1.89%)
Oct 03, 2023 99.25 102.06 98.26 101.51 1,431,306 +1.54(+1.54%)
Oct 02, 2023 102.60 102.71 99.11 99.97 1,461,991 -3.08(-2.99%)
Sep 29, 2023 104.02 104.36 102.52 103.06 1,057,507 +0.02(+0.02%)
Sep 28, 2023 104.22 104.22 102.70 103.04 1,432,380 -0.53(-0.52%)
Sep 27, 2023 103.97 104.76 103.50 103.57 1,427,461 -0.51(-0.49%)
Sep 26, 2023 107.20 107.34 103.85 104.08 1,222,745 -3.41(-3.17%)
Sep 25, 2023 107.51 107.82 107.34 107.48 793,648 -0.36(-0.33%)
Sep 22, 2023 108.39 108.68 107.53 107.84 751,875 -0.77(-0.71%)
Sep 21, 2023 111.10 111.10 108.56 108.61 632,417 -2.45(-2.21%)
Sep 20, 2023 111.49 112.08 110.80 111.06 460,592 +0.07(+0.06%)
Sep 19, 2023 111.37 111.84 110.79 110.99 603,714 -0.40(-0.36%)
Sep 18, 2023 111.82 112.38 111.32 111.39 709,459 -0.50(-0.44%)
Sep 15, 2023 112.91 113.32 111.55 111.89 2,552,681 -1.31(-1.16%)
Sep 14, 2023 112.70 113.41 112.62 113.20 697,294 +1.07(+0.95%)
Sep 13, 2023 111.02 113.09 111.02 112.13 734,121 +1.34(+1.21%)
Sep 12, 2023 110.85 111.10 109.98 110.79 824,309 -0.05(-0.04%)
Sep 11, 2023 110.75 111.51 110.41 110.84 633,742 -0.24(-0.22%)
Sep 08, 2023 111.31 111.85 110.75 111.08 572,473 +0.15(+0.13%)
Sep 07, 2023 110.14 111.45 109.20 110.94 702,336 +1.71(+1.57%)
Sep 06, 2023 109.13 109.50 108.54 109.22 745,931 +0.05(+0.04%)
Sep 05, 2023 111.93 112.89 108.98 109.17 934,660 -3.16(-2.81%)
Sep 01, 2023 113.20 113.96 111.65 112.34 508,284 -0.47(-0.41%)
Aug 31, 2023 114.36 114.71 112.78 112.80 897,396 -1.37(-1.20%)
Aug 30, 2023 113.96 114.72 113.55 114.17 452,030 +0.11(+0.09%)
Aug 29, 2023 113.47 114.11 112.57 114.07 568,530 +0.43(+0.38%)
Aug 28, 2023 114.20 114.53 113.11 113.64 514,212 -0.87(-0.76%)
Aug 25, 2023 113.83 114.86 113.48 114.51 810,598 +1.27(+1.12%)
Aug 24, 2023 112.91 114.68 112.72 113.24 603,462 -0.11(-0.09%)
Aug 23, 2023 114.27 114.55 112.80 113.35 711,587 -0.49(-0.43%)
Aug 22, 2023 113.58 114.40 113.08 113.83 531,066 +0.26(+0.23%)
Aug 21, 2023 114.02 114.14 112.38 113.57 504,673 -0.21(-0.19%)
Aug 18, 2023 112.36 114.15 112.36 113.79 684,490 +0.99(+0.88%)
Aug 17, 2023 111.63 113.85 111.63 112.79 878,054 +0.99(+0.88%)
Aug 16, 2023 111.07 112.12 110.78 111.81 432,867 +0.93(+0.84%)
Aug 15, 2023 111.94 111.94 110.70 110.88 605,329 -1.50(-1.33%)
Aug 14, 2023 113.64 113.64 111.57 112.38 546,020 -1.17(-1.03%)
Aug 11, 2023 112.97 113.68 112.57 113.55 575,521 +0.48(+0.43%)
Aug 10, 2023 113.55 114.51 112.73 113.06 461,401 -0.50(-0.44%)
Aug 09, 2023 112.80 114.35 112.25 113.57 638,540 +0.33(+0.29%)
Aug 08, 2023 114.10 114.47 112.19 113.24 968,466 -0.82(-0.72%)
Aug 07, 2023 113.36 114.47 113.06 114.06 1,061,238 +0.70(+0.61%)
Aug 04, 2023 114.56 116.02 113.05 113.36 1,250,010 -1.03(-0.90%)
Aug 03, 2023 118.60 118.75 113.77 114.40 1,162,274 -3.04(-2.58%)
Aug 02, 2023 116.08 118.56 115.85 117.43 1,430,985 +0.41(+0.35%)
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.