Atmos Energy Corp (NY: ATO )

84.61 USD -3.62 (-4.10%)
Official Closing Price Updated: 7:39 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.38 88.63 84.59 84.61 1,414,083 -3.62(-4.10%)
Feb 25, 2021 88.88 90.25 88.08 88.23 927,883 -0.44(-0.50%)
Feb 24, 2021 89.95 90.12 88.56 88.67 1,002,112 -0.96(-1.07%)
Feb 23, 2021 90.41 91.92 89.30 89.63 997,212 +0.22(+0.25%)
Feb 22, 2021 90.00 90.98 88.59 89.41 2,185,469 -4.15(-4.44%)
Feb 19, 2021 92.89 94.13 92.21 93.56 2,129,900 -0.13(-0.14%)
Feb 18, 2021 92.57 94.30 92.57 93.69 854,250 +1.26(+1.36%)
Feb 17, 2021 91.26 92.91 90.89 92.43 979,277 +1.30(+1.43%)
Feb 16, 2021 90.84 91.49 90.28 91.13 722,059 +0.08(+0.09%)
Feb 12, 2021 91.00 91.78 90.16 91.05 767,100 +0.01(+0.01%)
Feb 11, 2021 91.12 92.01 90.30 91.04 865,537 -0.81(-0.88%)
Feb 10, 2021 90.17 92.13 89.85 91.85 1,136,333 +2.25(+2.51%)
Feb 09, 2021 89.14 89.63 88.28 89.60 666,728 +0.52(+0.58%)
Feb 08, 2021 89.19 89.81 88.59 89.08 886,751 +0.03(+0.03%)
Feb 05, 2021 89.19 89.46 88.50 89.05 696,300 +0.27(+0.30%)
Feb 04, 2021 87.46 88.83 87.03 88.78 1,370,420 +1.73(+1.99%)
Feb 03, 2021 88.75 89.18 86.71 87.05 1,026,358 -1.61(-1.82%)
Feb 02, 2021 88.90 90.37 87.96 88.66 757,726 +0.01(+0.01%)
Feb 01, 2021 89.06 89.67 88.05 88.65 1,050,603 -0.35(-0.39%)
Jan 29, 2021 88.05 90.08 87.69 89.00 3,088,800 +0.43(+0.49%)
Jan 28, 2021 91.02 91.73 87.96 88.57 1,797,925 -2.26(-2.49%)
Jan 27, 2021 90.34 92.00 90.30 90.83 1,138,183 -0.12(-0.13%)
Jan 26, 2021 90.78 91.57 89.82 90.95 849,645 +0.51(+0.56%)
Jan 25, 2021 88.80 91.47 88.43 90.44 1,333,757 +1.35(+1.52%)
Jan 22, 2021 89.25 89.89 87.98 89.09 593,700 -0.36(-0.40%)
Jan 21, 2021 89.58 90.17 89.12 89.45 709,742 -0.64(-0.71%)
Jan 20, 2021 90.31 91.53 89.65 90.09 1,223,444 +0.01(+0.01%)
Jan 19, 2021 90.42 90.95 89.63 90.08 1,399,558 +0.05(+0.06%)
Jan 15, 2021 87.67 90.12 87.27 90.03 987,200 +2.39(+2.73%)
Jan 14, 2021 89.13 89.13 87.20 87.64 581,217 -0.82(-0.93%)
Jan 13, 2021 87.63 88.61 87.57 88.46 841,274 +0.84(+0.96%)
Jan 12, 2021 87.50 88.65 86.85 87.62 978,398 -0.05(-0.06%)
Jan 11, 2021 88.96 89.98 87.33 87.67 924,692 -1.59(-1.78%)
Jan 08, 2021 90.00 90.23 88.33 89.26 1,054,300 -0.51(-0.57%)
Jan 07, 2021 93.72 93.78 89.39 89.77 993,981 -3.94(-4.20%)
Jan 06, 2021 93.07 94.10 92.48 93.71 810,183 +1.10(+1.19%)
Jan 05, 2021 94.27 94.36 92.00 92.61 861,986 -1.42(-1.51%)
Jan 04, 2021 95.40 95.92 93.70 94.03 1,106,745 -1.40(-1.47%)
Dec 31, 2020 95.43 95.43 95.43 947,086 +1.92(+2.05%)
Dec 30, 2020 93.47 95.04 93.06 93.51 947,086 +0.35(+0.38%)
Dec 29, 2020 93.60 94.25 92.58 93.16 706,584 -0.25(-0.27%)
Dec 28, 2020 92.93 94.20 92.64 93.41 529,445 +0.64(+0.69%)
Dec 24, 2020 92.31 92.80 91.57 92.77 331,700 +0.74(+0.80%)
Dec 23, 2020 92.55 93.50 91.92 92.03 634,687 -0.30(-0.32%)
Dec 22, 2020 92.17 92.87 91.57 92.33 837,756 +0.31(+0.34%)
Dec 21, 2020 94.12 95.14 91.35 92.02 1,468,139 -3.09(-3.25%)
Dec 18, 2020 99.24 99.69 94.78 95.11 2,442,900 -3.98(-4.02%)
Dec 17, 2020 99.56 100.78 99.05 99.09 795,537 -0.26(-0.26%)
Dec 16, 2020 101.45 101.68 99.25 99.35 847,693 -2.33(-2.29%)
Dec 15, 2020 100.09 102.26 99.83 101.68 1,351,362 +2.17(+2.18%)
Dec 14, 2020 99.82 101.07 99.39 99.51 1,074,745 +0.44(+0.44%)
Dec 11, 2020 98.21 99.27 97.90 99.07 1,100,900 +0.90(+0.92%)
Dec 10, 2020 97.90 98.32 96.90 98.17 857,705 +0.42(+0.43%)
Dec 09, 2020 97.67 98.08 96.90 97.75 706,985 +0.16(+0.16%)
Dec 08, 2020 97.02 98.25 96.78 97.59 705,092 +0.34(+0.35%)
Dec 07, 2020 96.88 98.25 96.88 97.25 769,643 -0.02(-0.02%)
Dec 04, 2020 96.96 98.01 95.71 97.27 1,123,900 +0.75(+0.78%)
Dec 03, 2020 96.19 96.89 95.52 96.52 822,885 +0.33(+0.34%)
Dec 02, 2020 96.50 97.11 94.32 96.19 1,020,371 -0.45(-0.47%)
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.