Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 95.13 95.50 94.75 94.82 568,393 +0.04(+0.04%)
Nov 27, 2019 94.81 94.88 94.05 94.79 1,706,758 -0.33(-0.34%)
Nov 26, 2019 94.77 95.59 94.57 95.11 1,363,199 +0.47(+0.49%)
Nov 25, 2019 95.17 95.44 94.54 94.65 870,334 -0.50(-0.52%)
Nov 22, 2019 95.22 95.50 94.32 95.14 743,118 -0.13(-0.13%)
Nov 21, 2019 95.99 95.99 94.72 95.27 779,565 -0.66(-0.69%)
Nov 20, 2019 95.57 96.06 95.42 95.93 631,780 +0.13(+0.14%)
Nov 19, 2019 96.41 96.61 95.77 95.80 779,960 -0.57(-0.59%)
Nov 18, 2019 96.62 97.56 96.16 96.37 1,092,209 -0.18(-0.18%)
Nov 15, 2019 96.63 96.78 96.30 96.55 831,579 -0.07(-0.07%)
Nov 14, 2019 96.55 96.88 95.99 96.62 895,202 +0.40(+0.41%)
Nov 13, 2019 94.54 96.62 94.26 96.22 1,015,000 +1.87(+1.98%)
Nov 12, 2019 94.75 94.82 94.11 94.35 953,857 -0.45(-0.47%)
Nov 11, 2019 94.77 95.01 94.14 94.80 596,368 +0.17(+0.18%)
Nov 08, 2019 95.03 95.70 94.17 94.64 1,081,744 -0.76(-0.80%)
Nov 07, 2019 95.73 96.76 94.45 95.39 1,402,127 -0.52(-0.54%)
Nov 06, 2019 95.28 96.23 95.04 95.92 895,065 +0.75(+0.79%)
Nov 05, 2019 96.14 96.32 94.86 95.17 1,181,800 -1.38(-1.43%)
Nov 04, 2019 98.37 98.59 96.18 96.55 993,347 -1.95(-1.98%)
Nov 01, 2019 99.06 99.49 98.16 98.50 576,083 -0.69(-0.69%)
Oct 31, 2019 99.16 99.50 98.54 99.19 1,041,549 +0.13(+0.13%)
Oct 30, 2019 98.16 99.13 97.82 99.05 608,748 +0.68(+0.69%)
Oct 29, 2019 97.97 98.38 97.41 98.38 1,371,933 +0.55(+0.56%)
Oct 28, 2019 98.78 99.09 97.76 97.83 684,262 -1.20(-1.21%)
Oct 25, 2019 100.19 100.22 98.46 99.03 559,413 -0.99(-0.99%)
Oct 24, 2019 99.57 100.19 99.39 100.02 550,340 +0.36(+0.36%)
Oct 23, 2019 99.13 99.84 98.97 99.65 662,764 +0.60(+0.61%)
Oct 22, 2019 98.87 99.58 98.86 99.05 588,053 +0.40(+0.40%)
Oct 21, 2019 98.41 98.72 97.93 98.66 704,993 +0.25(+0.25%)
Oct 18, 2019 98.06 98.68 97.60 98.41 840,991 -0.21(-0.21%)
Oct 17, 2019 97.85 98.81 97.53 98.62 622,090 +0.64(+0.66%)
Oct 16, 2019 96.91 97.98 96.26 97.98 1,443,051 +0.99(+1.02%)
Oct 15, 2019 97.92 98.49 96.84 96.99 804,193 -1.21(-1.23%)
Oct 14, 2019 99.09 99.13 97.94 98.20 815,622 +0.00(+0.00%)
Oct 11, 2019 97.93 98.78 97.45 98.20 503,506 +0.45(+0.46%)
Oct 10, 2019 97.92 98.39 97.36 97.75 703,462 -0.41(-0.42%)
Oct 09, 2019 98.37 98.45 97.79 98.16 700,615 +0.07(+0.07%)
Oct 08, 2019 99.28 99.28 98.06 98.09 514,870 -1.28(-1.29%)
Oct 07, 2019 99.44 99.70 98.85 99.37 502,323 -0.40(-0.40%)
Oct 04, 2019 98.85 99.80 98.33 99.77 469,599 +1.19(+1.21%)
Oct 03, 2019 98.36 98.66 97.72 98.58 688,925 +0.26(+0.26%)
Oct 02, 2019 99.46 99.65 98.03 98.32 632,537 -1.31(-1.31%)
Oct 01, 2019 100.28 100.69 99.59 99.63 862,607 -0.80(-0.80%)
Sep 30, 2019 100.57 101.04 100.22 100.43 748,402 -0.14(-0.14%)
Sep 27, 2019 100.79 101.30 99.87 100.57 849,383 -0.53(-0.52%)
Sep 26, 2019 101.12 101.49 100.71 101.10 821,064 +0.20(+0.20%)
Sep 25, 2019 100.64 101.58 100.20 100.90 1,474,827 +0.11(+0.11%)
Sep 24, 2019 99.61 101.14 99.51 100.78 1,105,492 +1.50(+1.51%)
Sep 23, 2019 99.56 100.01 99.25 99.28 615,623 -0.34(-0.35%)
Sep 20, 2019 99.38 99.91 98.84 99.63 1,382,260 +0.62(+0.62%)
Sep 19, 2019 99.12 99.35 98.53 99.01 468,716 +0.42(+0.43%)
Sep 18, 2019 98.27 99.14 98.20 98.59 1,021,618 +0.74(+0.76%)
Sep 17, 2019 97.12 98.19 96.30 97.85 869,899 +0.75(+0.77%)
Sep 16, 2019 97.04 97.19 96.46 97.10 392,284 +0.34(+0.35%)
Sep 13, 2019 95.92 96.97 95.86 96.76 553,970 +0.26(+0.26%)
Sep 12, 2019 97.66 97.81 96.42 96.51 738,737 -0.11(-0.12%)
Sep 11, 2019 95.97 97.14 95.54 96.62 1,116,592 +0.68(+0.71%)
Sep 10, 2019 95.19 95.94 94.47 95.94 746,044 +0.93(+0.98%)
Sep 09, 2019 95.59 95.85 94.78 95.01 1,049,585 -1.19(-1.24%)
Sep 06, 2019 97.06 97.21 95.69 96.20 780,775 -0.52(-0.54%)
Sep 05, 2019 97.19 97.35 96.47 96.72 869,429 -1.13(-1.15%)
Sep 04, 2019 98.68 98.68 97.34 97.85 1,134,864 -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.