Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 107.02 107.47 103.73 104.75 1,159,054 -1.54(-1.45%)
Apr 29, 2022 109.17 109.17 105.92 106.29 3,083,025 -3.20(-2.92%)
Apr 28, 2022 109.41 110.20 108.54 109.48 874,329 +0.70(+0.65%)
Apr 27, 2022 109.88 110.83 108.18 108.78 850,678 -0.93(-0.85%)
Apr 26, 2022 110.49 111.39 109.59 109.71 933,493 -0.61(-0.55%)
Apr 25, 2022 111.23 111.60 108.89 110.32 1,122,426 -0.94(-0.84%)
Apr 22, 2022 113.41 113.41 111.13 111.25 900,623 -2.31(-2.03%)
Apr 21, 2022 114.65 114.93 113.39 113.56 732,099 -1.43(-1.25%)
Apr 20, 2022 113.88 115.24 113.22 114.99 670,348 +1.95(+1.72%)
Apr 19, 2022 112.58 113.29 112.24 113.04 568,064 +0.95(+0.84%)
Apr 18, 2022 112.43 114.18 111.55 112.10 672,194 -0.13(-0.12%)
Apr 14, 2022 113.30 113.41 112.20 112.23 1,002,026 -0.15(-0.13%)
Apr 13, 2022 112.97 113.36 111.14 112.38 919,793 -0.28(-0.25%)
Apr 12, 2022 112.55 113.68 111.68 112.66 813,263 -0.29(-0.26%)
Apr 11, 2022 114.49 114.82 112.57 112.95 962,583 -1.12(-0.99%)
Apr 08, 2022 113.48 114.18 112.26 114.08 1,011,310 +0.80(+0.70%)
Apr 07, 2022 114.34 114.34 111.79 113.28 1,187,246 -1.12(-0.97%)
Apr 06, 2022 113.10 114.45 112.21 114.39 1,081,808 +1.71(+1.51%)
Apr 05, 2022 111.96 113.37 111.80 112.69 795,763 +0.98(+0.88%)
Apr 04, 2022 113.18 113.25 110.75 111.70 1,112,177 -2.09(-1.84%)
Apr 01, 2022 112.06 113.84 111.37 113.79 1,061,541 +1.80(+1.61%)
Mar 31, 2022 112.51 113.35 111.98 112.00 1,234,502 -0.82(-0.73%)
Mar 30, 2022 111.67 112.86 110.70 112.82 994,332 +1.12(+1.00%)
Mar 29, 2022 110.05 111.71 109.79 111.70 777,467 +1.30(+1.18%)
Mar 28, 2022 111.04 111.04 109.78 110.40 1,210,748 -0.69(-0.62%)
Mar 25, 2022 109.02 111.15 108.67 111.09 965,578 +2.67(+2.46%)
Mar 24, 2022 107.42 108.62 107.08 108.41 845,026 +1.27(+1.19%)
Mar 23, 2022 107.22 107.81 105.56 107.14 718,019 +0.14(+0.13%)
Mar 22, 2022 108.41 108.72 106.61 107.00 807,360 -1.01(-0.94%)
Mar 21, 2022 105.91 108.05 105.84 108.01 775,145 +2.35(+2.23%)
Mar 18, 2022 107.27 108.16 105.43 105.66 2,425,790 -1.63(-1.52%)
Mar 17, 2022 107.40 108.25 106.87 107.29 786,319 +0.11(+0.11%)
Mar 16, 2022 106.71 107.30 104.72 107.18 1,287,338 +0.23(+0.21%)
Mar 15, 2022 107.24 107.52 105.96 106.95 1,273,537 +1.17(+1.11%)
Mar 14, 2022 107.07 107.28 104.26 105.78 958,751 -0.82(-0.77%)
Mar 11, 2022 106.20 107.25 105.33 106.61 1,395,841 +0.42(+0.40%)
Mar 10, 2022 104.36 106.57 104.30 106.18 851,578 +1.04(+0.99%)
Mar 09, 2022 106.99 107.52 105.11 105.14 1,169,554 -1.14(-1.08%)
Mar 08, 2022 109.07 109.07 106.29 106.29 1,278,114 -2.45(-2.25%)
Mar 07, 2022 108.94 109.48 107.45 108.73 1,642,320 -0.13(-0.12%)
Mar 04, 2022 106.22 108.97 105.43 108.86 1,233,782 +2.26(+2.12%)
Mar 03, 2022 104.85 106.63 104.84 106.61 1,240,087 +2.44(+2.34%)
Mar 02, 2022 103.10 104.78 102.59 104.17 1,428,256 +1.13(+1.10%)
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.