Atmos Energy Corp (NY: ATO )

118.87 +0.61 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 80.91 82.78 80.58 81.79 3,361,239 +0.40(+0.49%)
Jan 28, 2021 83.64 84.30 80.83 81.39 1,956,506 -2.08(-2.49%)
Jan 27, 2021 83.02 84.54 82.98 83.47 1,238,573 -0.11(-0.13%)
Jan 26, 2021 83.42 84.15 82.54 83.58 924,585 +0.47(+0.56%)
Jan 25, 2021 81.60 84.06 81.26 83.11 1,451,397 +1.24(+1.52%)
Jan 22, 2021 82.02 82.61 80.85 81.87 646,065 -0.33(-0.40%)
Jan 21, 2021 82.32 82.86 81.90 82.20 772,343 -0.59(-0.71%)
Jan 20, 2021 82.99 84.11 82.38 82.79 1,331,354 +0.01(+0.01%)
Jan 19, 2021 83.09 83.58 82.37 82.78 1,523,002 +0.05(+0.06%)
Jan 15, 2021 80.56 82.82 80.20 82.73 1,074,273 +2.20(+2.73%)
Jan 14, 2021 81.91 81.91 80.13 80.54 632,481 -0.75(-0.93%)
Jan 13, 2021 80.53 81.43 80.47 81.29 915,476 +0.77(+0.96%)
Jan 12, 2021 80.41 81.46 79.81 80.52 1,064,695 -0.05(-0.06%)
Jan 11, 2021 81.75 82.69 80.25 80.56 1,006,252 -1.46(-1.78%)
Jan 08, 2021 82.71 82.92 81.17 82.03 1,147,291 -0.47(-0.57%)
Jan 07, 2021 86.12 86.18 82.14 82.49 1,081,652 -3.62(-4.20%)
Jan 06, 2021 85.53 86.47 84.98 86.11 881,643 +1.01(+1.19%)
Jan 05, 2021 86.63 86.71 84.54 85.10 938,015 -1.30(-1.51%)
Jan 04, 2021 87.67 88.15 86.11 86.41 1,204,362 -1.29(-1.47%)
Dec 31, 2020 87.70 87.70 87.70 1,030,621 +1.76(+2.05%)
Dec 30, 2020 85.89 87.34 85.52 85.93 1,030,621 +0.32(+0.38%)
Dec 29, 2020 86.01 86.61 85.08 85.61 768,906 -0.23(-0.27%)
Dec 28, 2020 85.40 86.56 85.13 85.84 576,143 +0.59(+0.69%)
Dec 24, 2020 84.83 85.28 84.15 85.25 360,956 +0.68(+0.80%)
Dec 23, 2020 85.05 85.92 84.47 84.57 690,668 -0.28(-0.32%)
Dec 22, 2020 84.70 85.34 84.15 84.85 911,648 +0.28(+0.34%)
Dec 21, 2020 86.49 87.43 83.95 84.56 1,597,632 -2.84(-3.25%)
Dec 18, 2020 91.20 91.61 87.10 87.40 2,658,369 -3.66(-4.02%)
Dec 17, 2020 91.49 92.61 91.02 91.06 865,705 -0.24(-0.26%)
Dec 16, 2020 93.23 93.44 91.21 91.30 922,461 -2.14(-2.29%)
Dec 15, 2020 91.98 93.97 91.74 93.44 1,470,555 +1.99(+2.18%)
Dec 14, 2020 91.73 92.88 91.33 91.44 1,169,540 +0.40(+0.44%)
Dec 11, 2020 90.25 91.22 89.96 91.04 1,198,002 +0.83(+0.92%)
Dec 10, 2020 89.96 90.36 89.05 90.21 933,356 +0.39(+0.43%)
Dec 09, 2020 89.75 90.13 89.05 89.83 769,342 +0.15(+0.16%)
Dec 08, 2020 89.16 90.29 88.94 89.68 767,282 +0.31(+0.35%)
Dec 07, 2020 89.03 90.29 89.03 89.37 837,527 -0.02(-0.02%)
Dec 04, 2020 89.10 90.07 87.95 89.39 1,223,030 +0.69(+0.78%)
Dec 03, 2020 88.39 89.03 87.78 88.70 895,465 +0.30(+0.34%)
Dec 02, 2020 88.68 89.24 86.67 88.39 1,110,370 -0.41(-0.47%)
Dec 01, 2020 88.39 89.49 88.39 88.81 1,120,956 +0.69(+0.78%)
Nov 30, 2020 89.00 89.37 87.55 88.12 2,283,251 -0.85(-0.96%)
Nov 27, 2020 90.72 90.98 88.81 88.97 334,948 -1.81(-1.99%)
Nov 25, 2020 91.70 91.70 89.82 90.78 870,704 -0.79(-0.87%)
Nov 24, 2020 89.31 92.50 89.05 91.57 1,632,250 +3.12(+3.53%)
Nov 23, 2020 87.81 88.72 87.65 88.45 1,024,327 +1.09(+1.24%)
Nov 20, 2020 86.94 88.08 86.17 87.36 1,596,746 +0.52(+0.60%)
Nov 19, 2020 88.17 88.39 84.96 86.84 1,505,978 -0.98(-1.11%)
Nov 18, 2020 91.87 92.07 87.51 87.82 1,261,940 -3.54(-3.88%)
Nov 17, 2020 91.83 92.60 91.22 91.36 1,269,672 -1.12(-1.21%)
Nov 16, 2020 94.58 94.66 92.14 92.49 1,797,900 -0.80(-0.86%)
Nov 13, 2020 90.80 93.82 90.62 93.29 1,049,312 +3.14(+3.48%)
Nov 12, 2020 91.22 91.98 88.99 90.15 1,361,447 -1.84(-2.01%)
Nov 11, 2020 93.76 93.76 91.15 91.99 1,179,693 -1.56(-1.67%)
Nov 10, 2020 89.71 94.01 89.42 93.55 1,499,483 +4.26(+4.77%)
Nov 09, 2020 89.49 90.96 88.24 89.30 885,348 +3.79(+4.43%)
Nov 06, 2020 87.17 87.38 85.22 85.51 555,428 -1.26(-1.45%)
Nov 05, 2020 88.23 89.08 86.31 86.77 737,419 -0.52(-0.60%)
Nov 04, 2020 88.58 90.03 87.20 87.29 736,147 -1.86(-2.09%)
Nov 03, 2020 88.30 89.85 88.06 89.15 831,689 +1.94(+2.22%)
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.