Atmos Energy Corp (NY: ATO )

100.46 USD -0.15 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 100.85 101.64 100.17 100.46 668,666 -0.15(-0.15%)
May 13, 2021 98.74 101.18 98.32 100.61 549,601 +1.36(+1.37%)
May 12, 2021 101.71 101.73 99.15 99.25 835,215 -2.06(-2.03%)
May 11, 2021 103.97 104.18 100.68 101.31 718,728 -2.20(-2.13%)
May 10, 2021 103.56 104.76 103.03 103.51 1,023,284 +0.51(+0.50%)
May 07, 2021 103.00 103.75 102.73 103.00 696,717 -0.35(-0.34%)
May 06, 2021 102.68 104.23 102.37 103.35 745,413 +0.82(+0.80%)
May 05, 2021 102.65 102.96 101.08 102.53 596,985 -1.02(-0.99%)
May 04, 2021 103.96 104.26 102.71 103.55 650,732 -0.24(-0.23%)
May 03, 2021 103.59 104.79 103.43 103.79 777,891 +0.20(+0.19%)
Apr 30, 2021 102.41 103.71 102.04 103.59 863,600 +1.41(+1.38%)
Apr 29, 2021 101.20 102.26 100.65 102.18 1,108,879 +1.88(+1.87%)
Apr 28, 2021 101.59 102.03 100.24 100.30 851,791 -1.18(-1.16%)
Apr 27, 2021 102.50 102.50 101.30 101.48 530,710 -0.93(-0.91%)
Apr 26, 2021 103.55 103.55 101.92 102.41 591,238 -0.94(-0.91%)
Apr 23, 2021 103.77 104.26 103.13 103.35 374,800 -0.05(-0.05%)
Apr 22, 2021 103.39 103.94 103.14 103.40 474,963 +0.01(+0.01%)
Apr 21, 2021 104.60 104.99 103.37 103.39 1,141,095 -1.20(-1.15%)
Apr 20, 2021 102.14 104.73 102.00 104.59 798,184 +2.75(+2.70%)
Apr 19, 2021 102.31 102.31 101.24 101.84 968,981 +0.02(+0.02%)
Apr 16, 2021 101.71 102.15 100.53 101.82 868,400 +0.50(+0.49%)
Apr 15, 2021 100.00 101.34 99.81 101.32 651,548 +1.19(+1.19%)
Apr 14, 2021 98.83 100.43 98.74 100.13 575,300 +1.04(+1.05%)
Apr 13, 2021 99.51 100.41 98.88 99.09 740,180 -0.27(-0.27%)
Apr 12, 2021 99.62 100.28 99.20 99.36 479,283 +0.23(+0.23%)
Apr 09, 2021 98.80 99.42 98.34 99.13 543,200 +0.81(+0.82%)
Apr 08, 2021 98.67 98.86 97.73 98.32 848,385 +0.09(+0.09%)
Apr 07, 2021 97.92 98.87 97.26 98.23 563,523 -0.03(-0.03%)
Apr 06, 2021 98.35 98.57 97.49 98.26 731,602 -0.36(-0.37%)
Apr 05, 2021 98.16 99.20 97.60 98.62 513,658 +0.38(+0.39%)
Apr 01, 2021 98.57 98.86 97.08 98.24 689,200 -0.61(-0.62%)
Mar 31, 2021 98.24 99.25 96.95 98.85 1,142,806 -0.04(-0.04%)
Mar 30, 2021 98.49 99.23 97.49 98.89 931,776 +0.04(+0.04%)
Mar 29, 2021 97.27 98.86 97.07 98.85 973,377 +1.61(+1.66%)
Mar 26, 2021 97.13 97.31 95.43 97.24 654,700 +0.16(+0.16%)
Mar 25, 2021 96.34 97.43 95.22 97.08 746,793 +1.23(+1.28%)
Mar 24, 2021 94.35 96.40 93.93 95.85 847,503 +1.67(+1.77%)
Mar 23, 2021 93.00 94.48 92.87 94.18 750,888 +0.64(+0.68%)
Mar 22, 2021 93.72 94.17 92.00 93.54 1,026,764 -0.55(-0.58%)
Mar 19, 2021 93.53 94.90 92.86 94.09 1,945,800 +0.56(+0.60%)
Mar 18, 2021 92.24 93.80 91.64 93.53 779,224 +1.10(+1.19%)
Mar 17, 2021 93.86 94.54 92.33 92.43 786,147 -1.37(-1.46%)
Mar 16, 2021 92.84 94.05 92.69 93.80 993,816 +0.61(+0.65%)
Mar 15, 2021 91.99 93.29 91.61 93.19 749,288 +1.77(+1.94%)
Mar 12, 2021 90.72 91.97 90.29 91.42 762,300 +1.54(+1.71%)
Mar 11, 2021 90.12 90.70 89.51 89.88 684,256 -0.93(-1.02%)
Mar 10, 2021 89.85 91.10 89.06 90.81 881,620 +1.47(+1.65%)
Mar 09, 2021 90.15 91.35 89.26 89.34 920,630 -2.30(-2.51%)
Mar 08, 2021 92.00 92.22 89.68 91.64 1,078,816 -0.07(-0.08%)
Mar 05, 2021 88.93 92.64 88.93 91.71 1,691,600 +2.81(+3.16%)
Mar 04, 2021 89.92 91.17 88.53 88.90 1,376,108 +0.45(+0.51%)
Mar 03, 2021 87.76 89.46 86.95 88.45 1,117,914 +1.21(+1.39%)
Mar 02, 2021 85.92 87.44 85.80 87.24 1,057,939 +1.49(+1.74%)
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.