Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 113.34 114.97 113.06 114.47 1,257,388 +1.38(+1.22%)
Jul 28, 2022 110.58 113.31 109.80 113.10 905,326 +3.24(+2.95%)
Jul 27, 2022 109.34 110.18 108.74 109.85 1,038,845 +0.23(+0.21%)
Jul 26, 2022 108.45 109.80 108.27 109.63 721,777 +1.39(+1.29%)
Jul 25, 2022 107.03 108.38 106.80 108.23 880,076 +1.34(+1.25%)
Jul 22, 2022 106.69 107.35 106.04 106.89 624,250 +0.69(+0.65%)
Jul 21, 2022 105.05 106.65 104.92 106.20 749,115 +0.87(+0.82%)
Jul 20, 2022 107.09 107.53 105.15 105.34 1,265,611 -1.67(-1.56%)
Jul 19, 2022 106.12 107.09 105.86 107.01 1,091,829 +1.48(+1.40%)
Jul 18, 2022 105.74 106.09 105.06 105.53 983,719 +0.00(+0.00%)
Jul 15, 2022 105.79 105.89 104.19 105.53 1,214,723 +0.92(+0.88%)
Jul 14, 2022 103.18 104.99 103.18 104.60 793,362 -0.15(-0.14%)
Jul 13, 2022 104.65 105.62 104.02 104.75 599,502 -0.73(-0.69%)
Jul 12, 2022 104.93 106.20 104.78 105.48 550,610 -0.26(-0.24%)
Jul 11, 2022 105.35 106.53 104.93 105.73 714,108 +0.07(+0.06%)
Jul 08, 2022 106.28 106.41 105.30 105.67 621,250 -0.27(-0.26%)
Jul 07, 2022 107.14 107.27 105.90 105.94 725,148 -0.62(-0.58%)
Jul 06, 2022 104.69 107.15 104.15 106.56 681,996 +2.25(+2.16%)
Jul 05, 2022 108.11 108.32 102.75 104.31 888,772 -4.28(-3.94%)
Jul 01, 2022 106.11 108.83 105.59 108.59 849,480 +2.88(+2.72%)
Jun 30, 2022 103.85 106.26 103.83 105.71 879,663 +1.13(+1.08%)
Jun 29, 2022 104.51 104.99 103.82 104.58 770,654 +0.24(+0.23%)
Jun 28, 2022 104.72 105.78 104.17 104.35 552,698 -0.09(-0.09%)
Jun 27, 2022 102.72 104.65 102.69 104.44 541,925 +1.42(+1.38%)
Jun 24, 2022 101.52 103.42 101.29 103.02 767,077 +2.08(+2.06%)
Jun 23, 2022 100.18 101.19 100.16 100.94 710,280 +1.30(+1.31%)
Jun 22, 2022 98.30 100.31 98.30 99.64 665,783 +0.18(+0.18%)
Jun 21, 2022 97.76 99.94 97.60 99.46 890,414 +1.85(+1.89%)
Jun 17, 2022 99.07 99.47 96.23 97.61 2,340,402 -1.01(-1.02%)
Jun 16, 2022 98.88 99.16 97.75 98.62 1,050,610 -1.42(-1.42%)
Jun 15, 2022 100.12 101.88 99.23 100.05 1,041,848 +0.52(+0.52%)
Jun 14, 2022 101.10 102.19 98.46 99.53 961,475 -1.39(-1.37%)
Jun 13, 2022 104.46 104.89 100.45 100.91 908,244 -4.68(-4.43%)
Jun 10, 2022 105.80 106.48 105.15 105.59 685,094 -0.92(-0.87%)
Jun 09, 2022 108.70 109.06 106.47 106.52 587,854 -2.14(-1.97%)
Jun 08, 2022 110.43 110.64 108.50 108.66 668,595 -2.08(-1.88%)
Jun 07, 2022 109.83 110.80 109.33 110.74 757,959 +0.63(+0.57%)
Jun 06, 2022 109.82 110.70 109.49 110.11 758,790 +0.61(+0.56%)
Jun 03, 2022 109.62 110.11 108.98 109.50 691,819 -0.46(-0.42%)
Jun 02, 2022 110.00 110.92 107.15 109.96 768,808 +0.16(+0.15%)
Jun 01, 2022 110.04 110.43 108.17 109.80 1,052,966 +0.11(+0.10%)
May 31, 2022 109.85 109.85 108.54 109.68 2,951,317 -1.25(-1.13%)
May 27, 2022 109.87 110.95 109.24 110.94 964,197 +0.85(+0.77%)
May 26, 2022 109.77 110.77 109.46 110.09 1,149,426 +0.77(+0.71%)
May 25, 2022 109.30 110.14 108.84 109.32 1,074,868 -0.10(-0.10%)
May 24, 2022 107.67 109.81 107.08 109.42 994,626 +2.23(+2.08%)
May 23, 2022 106.53 107.63 105.35 107.19 1,373,120 +1.86(+1.76%)
May 20, 2022 104.24 105.73 103.68 105.34 1,040,635 +0.95(+0.91%)
May 19, 2022 104.20 104.91 103.02 104.38 1,000,533 -0.45(-0.43%)
May 18, 2022 107.20 107.20 104.60 104.83 1,152,699 -1.78(-1.67%)
May 17, 2022 106.62 106.73 104.68 106.61 1,110,547 +0.55(+0.52%)
May 16, 2022 106.45 107.13 105.69 106.06 1,316,888 +0.19(+0.18%)
May 13, 2022 104.87 106.40 104.19 105.87 1,158,863 +0.81(+0.78%)
May 12, 2022 105.59 106.27 104.10 105.06 1,264,214 -0.50(-0.47%)
May 11, 2022 106.49 108.29 105.15 105.56 1,135,843 -0.46(-0.43%)
May 10, 2022 106.61 108.00 104.57 106.02 1,016,398 -0.49(-0.46%)
May 09, 2022 107.36 107.55 105.93 106.50 1,210,339 -1.19(-1.11%)
May 06, 2022 107.14 108.07 106.24 107.69 1,447,303 -0.13(-0.12%)
May 05, 2022 108.06 110.13 106.78 107.82 1,073,991 -0.25(-0.23%)
May 04, 2022 106.16 108.08 106.00 108.08 1,060,756 +2.53(+2.40%)
May 03, 2022 105.20 107.37 104.94 105.55 976,726 +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.