Atmos Energy Corp (NY: ATO )

119.32 +0.27 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 78.39 79.06 77.61 77.69 1,599,215 -0.67(-0.86%)
May 30, 2018 76.92 78.95 76.79 78.36 883,208 +1.38(+1.80%)
May 29, 2018 76.20 77.36 75.85 76.97 796,187 +0.56(+0.73%)
May 25, 2018 76.42 76.42 76.42 0 +0.23(+0.30%)
May 24, 2018 75.69 76.31 75.53 76.19 472,378 +0.45(+0.60%)
May 23, 2018 75.22 76.15 75.08 75.74 350,500 +0.66(+0.88%)
May 22, 2018 74.28 75.39 74.28 75.08 627,105 +0.83(+1.11%)
May 21, 2018 74.17 74.49 73.72 74.25 314,470 +0.30(+0.41%)
May 18, 2018 74.17 74.54 73.61 73.94 452,317 +0.00(+0.01%)
May 17, 2018 74.40 74.81 73.89 73.94 432,407 -0.42(-0.57%)
May 16, 2018 75.20 75.46 74.10 74.36 510,981 -0.59(-0.79%)
May 15, 2018 75.52 75.70 74.65 74.95 478,416 -0.78(-1.03%)
May 14, 2018 76.53 76.53 75.41 75.73 615,904 -0.68(-0.90%)
May 11, 2018 76.85 76.87 76.05 76.42 465,224 -0.30(-0.40%)
May 10, 2018 76.49 76.80 76.30 76.72 435,302 +0.80(+1.05%)
May 09, 2018 75.97 76.20 75.20 75.92 597,342 -0.06(-0.08%)
May 08, 2018 76.46 76.46 75.58 75.98 702,625 -0.96(-1.25%)
May 07, 2018 77.77 77.77 76.84 76.94 806,324 -0.75(-0.97%)
May 04, 2018 76.56 77.88 76.01 77.70 558,213 +1.45(+1.90%)
May 03, 2018 74.99 76.41 74.57 76.25 701,135 +0.94(+1.25%)
May 02, 2018 75.26 75.31 74.49 75.31 464,269 +0.12(+0.16%)
May 01, 2018 75.17 75.34 74.76 75.19 562,877 -0.05(-0.07%)
Apr 30, 2018 75.86 76.09 75.17 75.24 799,104 -0.45(-0.59%)
Apr 27, 2018 75.01 76.30 75.01 75.69 350,194 +0.54(+0.71%)
Apr 26, 2018 73.97 75.15 73.56 75.15 401,180 +1.28(+1.73%)
Apr 25, 2018 73.70 74.18 73.11 73.87 395,021 +0.02(+0.02%)
Apr 24, 2018 73.23 74.01 72.89 73.85 670,474 +0.76(+1.04%)
Apr 23, 2018 72.82 73.33 72.70 73.09 353,220 +0.44(+0.61%)
Apr 20, 2018 73.10 73.25 72.44 72.65 275,355 -0.29(-0.39%)
Apr 19, 2018 73.00 73.25 72.35 72.94 378,205 -0.21(-0.28%)
Apr 18, 2018 73.85 74.25 73.08 73.14 509,604 -0.61(-0.82%)
Apr 17, 2018 73.33 74.03 73.00 73.75 331,092 +0.42(+0.58%)
Apr 16, 2018 72.32 73.51 72.26 73.33 521,808 +1.13(+1.56%)
Apr 13, 2018 71.84 72.35 71.55 72.20 481,809 +0.61(+0.85%)
Apr 12, 2018 72.55 72.72 71.46 71.59 344,117 -1.00(-1.38%)
Apr 11, 2018 72.79 72.99 72.23 72.60 425,439 -0.19(-0.26%)
Apr 10, 2018 72.96 73.12 72.59 72.79 689,255 -0.10(-0.14%)
Apr 09, 2018 72.96 73.31 72.59 72.89 368,647 +0.03(+0.04%)
Apr 06, 2018 73.47 73.59 72.57 72.87 631,028 -0.33(-0.45%)
Apr 05, 2018 72.32 73.33 71.77 73.20 429,949 +0.72(+0.99%)
Apr 04, 2018 72.33 72.79 71.81 72.48 444,745 -0.25(-0.35%)
Apr 03, 2018 71.90 73.09 71.26 72.73 528,918 +0.99(+1.38%)
Apr 02, 2018 73.00 73.39 71.23 71.74 510,694 -1.20(-1.65%)
Mar 29, 2018 72.94 72.94 72.94 0 +0.47(+0.65%)
Mar 28, 2018 72.20 72.65 71.47 72.48 935,523 +0.49(+0.69%)
Mar 27, 2018 71.07 72.59 70.63 71.98 928,590 +1.25(+1.76%)
Mar 26, 2018 69.59 70.84 68.83 70.74 856,992 +1.44(+2.07%)
Mar 23, 2018 70.49 71.00 69.13 69.30 632,786 -0.99(-1.40%)
Mar 22, 2018 70.41 71.66 70.25 70.29 666,339 -0.18(-0.26%)
Mar 21, 2018 70.41 71.66 70.24 70.47 364,130 +0.10(+0.14%)
Mar 20, 2018 70.81 71.11 70.02 70.37 448,588 -0.37(-0.53%)
Mar 19, 2018 71.65 71.73 70.49 70.74 409,096 -1.00(-1.40%)
Mar 16, 2018 70.45 71.98 70.36 71.75 1,451,447 +1.20(+1.71%)
Mar 15, 2018 70.48 71.36 70.16 70.55 569,577 +0.11(+0.16%)
Mar 14, 2018 70.29 70.99 69.96 70.43 668,851 +0.28(+0.39%)
Mar 13, 2018 70.44 70.88 69.80 70.16 738,450 -0.10(-0.14%)
Mar 12, 2018 69.39 70.31 69.39 70.25 470,317 +0.78(+1.12%)
Mar 09, 2018 69.06 69.51 68.68 69.47 548,860 +0.35(+0.51%)
Mar 08, 2018 69.14 69.53 68.73 69.12 581,538 +0.31(+0.45%)
Mar 07, 2018 68.64 68.81 920,934 -0.50(-0.72%)
Mar 06, 2018 69.65 70.03 68.90 69.31 952,923 -0.49(-0.71%)
Mar 05, 2018 68.49 69.98 68.42 69.80 681,008 +1.23(+1.79%)
Mar 02, 2018 69.36 70.30 68.19 68.57 735,495 -0.83(-1.20%)
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.