Atmos Energy Corp (NY: ATO )

118.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 94.74 95.94 94.40 95.83 933,502 +1.30(+1.38%)
Apr 29, 2021 93.62 94.60 93.11 94.53 1,198,635 +1.74(+1.87%)
Apr 28, 2021 93.98 94.39 92.73 92.79 920,737 -1.09(-1.16%)
Apr 27, 2021 94.82 94.82 93.71 93.88 573,667 -0.86(-0.91%)
Apr 26, 2021 95.80 95.80 94.29 94.74 639,094 -0.87(-0.91%)
Apr 23, 2021 96.00 96.45 95.41 95.61 405,137 -0.05(-0.05%)
Apr 22, 2021 95.65 96.16 95.42 95.66 513,408 +0.01(+0.01%)
Apr 21, 2021 96.77 97.13 95.63 95.65 1,233,458 -1.11(-1.15%)
Apr 20, 2021 94.49 96.89 94.36 96.76 862,791 +2.54(+2.70%)
Apr 19, 2021 94.65 94.65 93.66 94.21 1,047,413 +0.02(+0.02%)
Apr 16, 2021 94.09 94.50 93.00 94.20 938,691 +0.46(+0.49%)
Apr 15, 2021 92.51 93.75 92.34 93.73 704,286 +1.10(+1.19%)
Apr 14, 2021 91.43 92.91 91.35 92.63 621,866 +0.96(+1.05%)
Apr 13, 2021 92.06 92.89 91.48 91.67 800,092 -0.25(-0.27%)
Apr 12, 2021 92.16 92.77 91.77 91.92 518,077 +0.21(+0.23%)
Apr 09, 2021 91.40 91.97 90.98 91.71 587,168 +0.75(+0.82%)
Apr 08, 2021 91.28 91.46 90.41 90.96 917,056 +0.08(+0.09%)
Apr 07, 2021 90.59 91.47 89.98 90.87 609,136 -0.03(-0.03%)
Apr 06, 2021 90.99 91.18 90.19 90.90 790,820 -0.33(-0.36%)
Apr 05, 2021 90.81 91.77 90.29 91.24 555,235 +0.35(+0.39%)
Apr 01, 2021 91.19 91.46 89.81 90.88 744,986 -0.56(-0.62%)
Mar 31, 2021 90.88 91.81 89.69 91.45 1,235,308 -0.04(-0.04%)
Mar 30, 2021 91.11 91.80 90.19 91.48 1,007,196 +0.04(+0.04%)
Mar 29, 2021 89.99 91.46 89.80 91.45 1,052,165 +1.49(+1.66%)
Mar 26, 2021 89.86 90.02 88.28 89.96 707,693 +0.15(+0.16%)
Mar 25, 2021 89.13 90.13 88.09 89.81 807,240 +1.14(+1.28%)
Mar 24, 2021 87.28 89.18 86.90 88.67 916,102 +1.55(+1.77%)
Mar 23, 2021 86.04 87.41 85.92 87.13 811,667 +0.59(+0.68%)
Mar 22, 2021 86.70 87.12 85.11 86.54 1,109,873 -0.51(-0.58%)
Mar 19, 2021 86.53 87.79 85.91 87.04 2,103,299 +0.52(+0.60%)
Mar 18, 2021 85.33 86.78 84.77 86.53 842,296 +1.02(+1.19%)
Mar 17, 2021 86.83 87.46 85.42 85.51 849,780 -1.27(-1.46%)
Mar 16, 2021 85.89 87.01 85.75 86.78 1,074,258 +0.56(+0.65%)
Mar 15, 2021 85.10 86.30 84.75 86.21 809,937 +1.64(+1.94%)
Mar 12, 2021 83.93 85.08 83.53 84.57 824,003 +1.42(+1.71%)
Mar 11, 2021 83.37 83.91 82.81 83.15 739,641 -0.86(-1.02%)
Mar 10, 2021 83.12 84.28 82.39 84.01 952,981 +1.36(+1.65%)
Mar 09, 2021 83.40 84.51 82.58 82.65 995,148 -2.13(-2.51%)
Mar 08, 2021 85.11 85.31 82.96 84.78 1,166,138 -0.06(-0.08%)
Mar 05, 2021 82.27 85.70 82.27 84.84 1,828,523 +2.60(+3.16%)
Mar 04, 2021 83.19 84.34 81.90 82.24 1,487,494 +0.42(+0.51%)
Mar 03, 2021 81.19 82.76 80.44 81.83 1,208,401 +1.12(+1.39%)
Mar 02, 2021 79.49 80.89 79.38 80.71 1,143,572 +1.38(+1.74%)
Mar 01, 2021 79.20 80.42 79.18 79.33 816,259 +1.05(+1.35%)
Feb 26, 2021 81.76 81.99 78.26 78.27 1,528,453 -3.35(-4.10%)
Feb 25, 2021 82.22 83.49 81.48 81.62 1,002,988 -0.41(-0.50%)
Feb 24, 2021 83.21 83.37 81.93 82.03 1,083,226 -0.89(-1.07%)
Feb 23, 2021 83.64 85.04 82.61 82.92 1,077,929 +0.20(+0.25%)
Feb 22, 2021 83.26 84.17 81.96 82.71 2,362,368 -3.84(-4.44%)
Feb 19, 2021 85.93 87.08 85.31 86.55 2,302,301 +0.46(+0.53%)
Feb 18, 2021 85.07 86.66 85.07 86.10 929,597 +1.16(+1.36%)
Feb 17, 2021 83.86 85.38 83.52 84.94 1,065,651 +1.19(+1.43%)
Feb 16, 2021 83.48 84.07 82.96 83.74 785,746 +0.07(+0.09%)
Feb 12, 2021 83.62 84.34 82.85 83.67 834,760 +0.01(+0.01%)
Feb 11, 2021 83.73 84.55 82.98 83.66 941,879 -0.74(-0.88%)
Feb 10, 2021 82.86 84.66 82.57 84.41 1,236,560 +2.07(+2.51%)
Feb 09, 2021 81.91 82.37 81.12 82.34 725,535 +0.48(+0.58%)
Feb 08, 2021 81.96 82.53 81.41 81.86 964,964 +0.03(+0.03%)
Feb 05, 2021 81.96 82.21 81.33 81.83 757,715 +0.25(+0.30%)
Feb 04, 2021 80.37 81.63 79.98 81.58 1,491,294 +1.59(+1.99%)
Feb 03, 2021 81.56 81.95 79.68 79.99 1,116,885 -1.48(-1.82%)
Feb 02, 2021 81.69 83.05 80.83 81.47 824,559 +0.01(+0.01%)
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.