Atmos Energy Corp (NY: ATO )

104.59 USD -0.43 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 104.99 106.03 104.50 104.59 1,350,759 -0.43(-0.41%)
Jan 20, 2022 105.34 105.79 104.38 105.02 1,339,240 -0.32(-0.30%)
Jan 19, 2022 105.67 107.49 105.31 105.34 965,774 -0.07(-0.07%)
Jan 18, 2022 105.35 105.78 103.54 105.41 1,121,854 -0.64(-0.60%)
Jan 14, 2022 106.05 0 +0.06(+0.06%)
Jan 13, 2022 104.17 106.40 104.13 105.99 1,721,430 +1.79(+1.72%)
Jan 12, 2022 104.07 104.83 103.57 104.20 909,728 -0.44(-0.42%)
Jan 11, 2022 105.48 105.76 103.30 104.64 856,271 -0.51(-0.49%)
Jan 10, 2022 105.42 105.83 104.65 105.15 854,968 -0.14(-0.13%)
Jan 07, 2022 105.54 105.86 104.84 105.29 1,245,919 -0.48(-0.45%)
Jan 06, 2022 107.09 107.44 105.46 105.77 916,722 -0.83(-0.78%)
Jan 05, 2022 106.29 107.66 106.26 106.60 855,708 +0.34(+0.32%)
Jan 04, 2022 105.14 107.43 104.86 106.26 1,174,296 +1.25(+1.19%)
Jan 03, 2022 105.00 105.03 103.53 105.01 941,611 +0.24(+0.23%)
Dec 31, 2021 104.35 105.10 103.58 104.77 651,584 +0.28(+0.27%)
Dec 30, 2021 104.92 105.29 104.31 104.49 575,064 -0.34(-0.32%)
Dec 29, 2021 103.56 104.99 103.11 104.83 952,071 +1.40(+1.35%)
Dec 28, 2021 104.00 104.68 103.17 103.43 735,019 -0.63(-0.61%)
Dec 27, 2021 102.94 104.22 102.78 104.06 1,054,442 +1.33(+1.29%)
Dec 23, 2021 102.08 103.57 101.77 102.73 1,112,829 +0.61(+0.60%)
Dec 22, 2021 99.18 102.19 99.07 102.12 1,521,858 +2.66(+2.67%)
Dec 21, 2021 99.84 100.29 98.70 99.46 995,490 +0.13(+0.13%)
Dec 20, 2021 97.91 99.38 97.41 99.33 667,091 +0.50(+0.51%)
Dec 17, 2021 100.37 100.37 98.71 98.83 1,651,303 -1.52(-1.51%)
Dec 16, 2021 98.41 100.58 98.11 100.35 1,859,207 +1.83(+1.86%)
Dec 15, 2021 97.76 98.78 97.14 98.52 1,309,174 +1.38(+1.42%)
Dec 14, 2021 97.38 98.35 96.86 97.14 1,443,057 -0.21(-0.22%)
Dec 13, 2021 96.40 98.26 96.40 97.35 1,567,118 +1.61(+1.68%)
Dec 10, 2021 95.56 96.15 94.99 95.74 1,131,514 +0.51(+0.54%)
Dec 09, 2021 94.41 95.53 92.20 95.23 1,724,892 +0.82(+0.87%)
Dec 08, 2021 94.85 95.19 93.38 94.41 3,058,504 -0.47(-0.50%)
Dec 07, 2021 94.25 95.45 93.65 94.88 1,601,097 +0.32(+0.34%)
Dec 06, 2021 93.73 95.16 93.40 94.56 1,379,824 +1.80(+1.94%)
Dec 03, 2021 91.25 93.31 90.68 92.76 1,356,476 +2.08(+2.29%)
Dec 02, 2021 89.50 91.58 88.96 90.68 1,333,283 +1.25(+1.40%)
Dec 01, 2021 91.12 92.39 89.43 89.43 1,268,058 -0.89(-0.99%)
Nov 30, 2021 92.99 92.99 90.24 90.32 2,321,564 -3.48(-3.71%)
Nov 29, 2021 93.82 94.26 92.81 93.80 932,443 +0.42(+0.45%)
Nov 26, 2021 93.69 93.96 92.71 93.38 483,601 -1.62(-1.71%)
Nov 24, 2021 95.50 95.85 94.60 95.00 1,044,391 -0.31(-0.33%)
Nov 23, 2021 95.83 96.09 94.81 95.31 747,725 -0.31(-0.32%)
Nov 22, 2021 95.00 95.78 94.06 95.62 877,454 +0.72(+0.76%)
Nov 19, 2021 93.00 95.39 92.69 94.90 3,139,785 +2.29(+2.47%)
Nov 18, 2021 93.52 92.63 92.16 92.61 793,912 -1.24(-1.32%)
Nov 17, 2021 94.38 94.38 93.05 93.85 808,665 -0.72(-0.76%)
Nov 16, 2021 96.15 96.15 94.44 94.57 751,651 -1.64(-1.70%)
Nov 15, 2021 95.87 96.28 95.12 96.21 972,611 +0.78(+0.82%)
Nov 12, 2021 95.29 95.77 94.52 95.43 809,982 +0.66(+0.70%)
Nov 11, 2021 95.32 96.15 94.12 94.77 787,253 +0.70(+0.74%)
Nov 10, 2021 93.41 94.07 684,012 +0.93(+1.00%)
Nov 09, 2021 92.93 93.64 92.83 93.14 677,639 +0.17(+0.18%)
Nov 08, 2021 93.95 94.07 92.06 92.97 481,786 -1.02(-1.09%)
Nov 05, 2021 94.22 95.07 93.74 93.99 469,195 +0.36(+0.38%)
Nov 04, 2021 93.36 94.08 92.73 93.63 665,958 +0.27(+0.29%)
Nov 03, 2021 93.79 94.75 92.71 93.36 755,749 -0.43(-0.46%)
Nov 02, 2021 93.57 93.84 92.26 93.79 666,012 +0.75(+0.81%)
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.