Skip to main content

Atmos Energy Corp (NY: ATO )

136.20 -0.33 (-0.24%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 113.35 114.98 113.07 114.48 1,257,268 +1.38(+1.22%)
Jul 28, 2022 110.59 113.32 109.81 113.11 905,240 +3.24(+2.95%)
Jul 27, 2022 109.36 110.19 108.75 109.86 1,038,746 +0.23(+0.21%)
Jul 26, 2022 108.46 109.81 108.28 109.64 721,708 +1.40(+1.29%)
Jul 25, 2022 107.04 108.39 106.81 108.24 879,992 +1.34(+1.25%)
Jul 22, 2022 106.69 107.36 106.05 106.90 624,190 +0.69(+0.65%)
Jul 21, 2022 105.06 106.66 104.93 106.21 749,044 +0.87(+0.82%)
Jul 20, 2022 107.10 107.54 105.16 105.35 1,265,490 -1.67(-1.56%)
Jul 19, 2022 106.13 107.10 105.88 107.02 1,091,725 +1.48(+1.40%)
Jul 18, 2022 105.75 106.10 105.07 105.53 983,626 +0.00(+0.00%)
Jul 15, 2022 105.80 105.90 104.20 105.53 1,214,607 +0.92(+0.88%)
Jul 14, 2022 103.19 105.00 103.19 104.61 793,286 -0.15(-0.14%)
Jul 13, 2022 104.66 105.63 104.03 104.76 599,445 -0.73(-0.69%)
Jul 12, 2022 104.94 106.21 104.79 105.49 550,558 -0.25(-0.24%)
Jul 11, 2022 105.36 106.54 104.94 105.74 714,040 +0.07(+0.06%)
Jul 08, 2022 106.29 106.42 105.31 105.68 621,191 -0.27(-0.26%)
Jul 07, 2022 107.15 107.28 105.91 105.95 725,079 -0.62(-0.58%)
Jul 06, 2022 104.70 107.16 104.16 106.57 681,931 +2.25(+2.16%)
Jul 05, 2022 108.12 108.33 102.76 104.32 888,688 -4.28(-3.94%)
Jul 01, 2022 106.12 108.84 105.60 108.60 849,399 +2.88(+2.72%)
Jun 30, 2022 103.86 106.27 103.84 105.72 879,580 +1.13(+1.08%)
Jun 29, 2022 104.52 105.00 103.83 104.59 770,581 +0.24(+0.23%)
Jun 28, 2022 104.73 105.79 104.18 104.36 552,646 -0.09(-0.09%)
Jun 27, 2022 102.73 104.66 102.70 104.45 541,873 +1.42(+1.38%)
Jun 24, 2022 101.53 103.43 101.30 103.03 767,004 +2.07(+2.05%)
Jun 23, 2022 100.19 101.20 100.17 100.95 710,212 +1.30(+1.31%)
Jun 22, 2022 98.31 100.32 98.31 99.65 665,719 +0.18(+0.18%)
Jun 21, 2022 97.77 99.95 97.61 99.47 890,329 +1.85(+1.89%)
Jun 17, 2022 99.08 99.48 96.24 97.62 2,340,179 -1.01(-1.02%)
Jun 16, 2022 98.89 99.17 97.76 98.63 1,050,510 -1.42(-1.42%)
Jun 15, 2022 100.13 101.89 99.24 100.06 1,041,749 +0.52(+0.52%)
Jun 14, 2022 101.11 102.20 98.47 99.54 961,384 -1.39(-1.37%)
Jun 13, 2022 104.47 104.90 100.46 100.92 908,157 -4.68(-4.43%)
Jun 10, 2022 105.81 106.49 105.16 105.60 685,029 -0.92(-0.87%)
Jun 09, 2022 108.71 109.07 106.48 106.53 587,798 -2.14(-1.97%)
Jun 08, 2022 110.44 110.65 108.52 108.67 668,531 -2.09(-1.88%)
Jun 07, 2022 109.84 110.81 109.34 110.75 757,887 +0.63(+0.57%)
Jun 06, 2022 109.83 110.71 109.50 110.12 758,718 +0.61(+0.56%)
Jun 03, 2022 109.63 110.12 108.99 109.51 691,753 -0.46(-0.42%)
Jun 02, 2022 110.01 110.93 107.16 109.97 768,735 +0.16(+0.15%)
Jun 01, 2022 110.05 110.44 108.19 109.81 1,052,866 +0.11(+0.10%)
May 31, 2022 109.86 109.86 108.55 109.69 2,951,036 -1.25(-1.13%)
May 27, 2022 109.88 110.96 109.25 110.95 964,105 +0.85(+0.77%)
May 26, 2022 109.78 110.78 109.47 110.10 1,149,316 +0.77(+0.71%)
May 25, 2022 109.31 110.15 108.86 109.33 1,074,766 -0.10(-0.09%)
May 24, 2022 107.68 109.82 107.09 109.43 994,531 +2.23(+2.08%)
May 23, 2022 106.53 107.64 105.36 107.20 1,372,989 +1.86(+1.76%)
May 20, 2022 104.25 105.74 103.69 105.35 1,040,536 +0.95(+0.91%)
May 19, 2022 104.21 104.92 103.03 104.39 1,000,438 -0.45(-0.43%)
May 18, 2022 107.21 107.21 104.61 104.84 1,152,590 -1.78(-1.67%)
May 17, 2022 106.63 106.74 104.69 106.62 1,110,441 +0.55(+0.52%)
May 16, 2022 106.47 107.14 105.70 106.07 1,316,763 +0.19(+0.18%)
May 13, 2022 104.88 106.41 104.20 105.88 1,158,753 +0.81(+0.78%)
May 12, 2022 105.60 106.28 104.11 105.07 1,264,094 -0.50(-0.47%)
May 11, 2022 106.50 108.30 105.16 105.57 1,135,735 -0.46(-0.43%)
May 10, 2022 106.62 108.01 104.58 106.03 1,016,302 -0.49(-0.46%)
May 09, 2022 107.36 107.56 105.94 106.51 1,210,224 -1.19(-1.11%)
May 06, 2022 107.15 108.08 106.25 107.70 1,447,165 -0.13(-0.12%)
May 05, 2022 108.07 110.14 106.79 107.83 1,073,889 -0.25(-0.23%)
May 04, 2022 106.17 108.09 106.01 108.09 1,060,655 +2.53(+2.40%)
May 03, 2022 105.21 107.38 104.95 105.56 976,633 +0.80(+0.76%)
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.