Atmos Energy Corp (NY: ATO )

136.56 +0.31 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 95.12 95.49 94.74 94.81 568,447 +0.04(+0.04%)
Nov 27, 2019 94.81 94.87 94.04 94.78 1,706,920 -0.33(-0.34%)
Nov 26, 2019 94.76 95.58 94.56 95.10 1,363,328 +0.47(+0.49%)
Nov 25, 2019 95.16 95.43 94.53 94.64 870,416 -0.50(-0.52%)
Nov 22, 2019 95.21 95.49 94.31 95.13 743,189 -0.13(-0.13%)
Nov 21, 2019 95.98 95.99 94.72 95.26 779,639 -0.66(-0.69%)
Nov 20, 2019 95.56 96.05 95.41 95.92 631,840 +0.13(+0.14%)
Nov 19, 2019 96.40 96.60 95.76 95.79 780,035 -0.57(-0.59%)
Nov 18, 2019 96.61 97.55 96.15 96.36 1,092,313 -0.18(-0.18%)
Nov 15, 2019 96.62 96.77 96.29 96.54 831,658 -0.07(-0.07%)
Nov 14, 2019 96.54 96.87 95.98 96.61 895,287 +0.40(+0.41%)
Nov 13, 2019 94.53 96.61 94.25 96.21 1,015,097 +1.87(+1.98%)
Nov 12, 2019 94.74 94.81 94.10 94.35 953,948 -0.45(-0.47%)
Nov 11, 2019 94.76 95.00 94.13 94.80 596,424 +0.17(+0.18%)
Nov 08, 2019 95.02 95.69 94.16 94.63 1,081,847 -0.76(-0.79%)
Nov 07, 2019 95.72 96.75 94.44 95.39 1,402,261 -0.52(-0.54%)
Nov 06, 2019 95.27 96.22 95.03 95.91 895,150 +0.75(+0.79%)
Nov 05, 2019 96.14 96.31 94.85 95.16 1,181,913 -1.38(-1.43%)
Nov 04, 2019 98.36 98.58 96.17 96.54 993,442 -1.95(-1.98%)
Nov 01, 2019 99.05 99.48 98.15 98.49 576,138 -0.69(-0.69%)
Oct 31, 2019 99.15 99.49 98.53 99.18 1,041,648 +0.13(+0.13%)
Oct 30, 2019 98.15 99.12 97.82 99.05 608,806 +0.68(+0.69%)
Oct 29, 2019 97.96 98.37 97.40 98.37 1,372,064 +0.55(+0.56%)
Oct 28, 2019 98.77 99.08 97.75 97.82 684,328 -1.20(-1.21%)
Oct 25, 2019 100.18 100.21 98.45 99.02 559,466 -0.99(-0.99%)
Oct 24, 2019 99.57 100.18 99.38 100.01 550,392 +0.36(+0.36%)
Oct 23, 2019 99.12 99.83 98.97 99.64 662,827 +0.60(+0.61%)
Oct 22, 2019 98.86 99.57 98.85 99.05 588,109 +0.40(+0.40%)
Oct 21, 2019 98.40 98.71 97.93 98.65 705,061 +0.25(+0.25%)
Oct 18, 2019 98.05 98.67 97.59 98.40 841,071 -0.21(-0.21%)
Oct 17, 2019 97.84 98.80 97.52 98.61 622,149 +0.64(+0.66%)
Oct 16, 2019 96.90 97.97 96.25 97.97 1,443,188 +0.99(+1.02%)
Oct 15, 2019 97.91 98.48 96.83 96.98 804,270 -1.21(-1.23%)
Oct 14, 2019 99.08 99.12 97.93 98.19 815,700 +0.00(+0.00%)
Oct 11, 2019 97.93 98.77 97.44 98.19 503,554 +0.45(+0.46%)
Oct 10, 2019 97.91 98.38 97.35 97.74 703,529 -0.41(-0.42%)
Oct 09, 2019 98.36 98.44 97.78 98.15 700,682 +0.07(+0.07%)
Oct 08, 2019 99.27 99.27 98.05 98.08 514,919 -1.28(-1.29%)
Oct 07, 2019 99.43 99.69 98.85 99.36 502,371 -0.40(-0.40%)
Oct 04, 2019 98.84 99.79 98.32 99.76 469,643 +1.19(+1.21%)
Oct 03, 2019 98.35 98.65 97.71 98.57 688,991 +0.26(+0.26%)
Oct 02, 2019 99.45 99.64 98.02 98.31 632,598 -1.30(-1.31%)
Oct 01, 2019 100.27 100.69 99.58 99.62 862,689 -0.80(-0.80%)
Sep 30, 2019 100.56 101.03 100.21 100.42 748,473 -0.14(-0.14%)
Sep 27, 2019 100.78 101.29 99.86 100.56 849,464 -0.53(-0.52%)
Sep 26, 2019 101.11 101.48 100.70 101.09 821,142 +0.20(+0.20%)
Sep 25, 2019 100.63 101.57 100.19 100.89 1,474,968 +0.12(+0.11%)
Sep 24, 2019 99.60 101.14 99.50 100.77 1,105,597 +1.50(+1.51%)
Sep 23, 2019 99.55 100.00 99.24 99.27 615,682 -0.34(-0.35%)
Sep 20, 2019 99.37 99.90 98.83 99.62 1,382,392 +0.62(+0.62%)
Sep 19, 2019 99.11 99.34 98.52 99.00 468,761 +0.42(+0.43%)
Sep 18, 2019 98.26 99.13 98.19 98.58 1,021,716 +0.74(+0.76%)
Sep 17, 2019 97.11 98.18 96.29 97.84 869,981 +0.75(+0.77%)
Sep 16, 2019 97.03 97.18 96.45 97.09 392,322 +0.34(+0.35%)
Sep 13, 2019 95.91 96.96 95.85 96.75 554,023 +0.26(+0.26%)
Sep 12, 2019 97.65 97.80 96.41 96.50 738,808 -0.11(-0.12%)
Sep 11, 2019 95.96 97.13 95.53 96.61 1,116,698 +0.68(+0.71%)
Sep 10, 2019 95.18 95.93 94.46 95.93 746,115 +0.93(+0.98%)
Sep 09, 2019 95.58 95.84 94.77 95.00 1,049,685 -1.19(-1.24%)
Sep 06, 2019 97.05 97.20 95.68 96.19 780,849 -0.52(-0.54%)
Sep 05, 2019 97.18 97.34 96.46 96.71 869,512 -1.13(-1.15%)
Sep 04, 2019 98.67 98.67 97.33 97.84 1,134,972 -0.71(-0.72%)
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.