Atmos Energy Corp (NY: ATO )

96.82 USD -1.97 (-1.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 98.72 99.01 96.64 96.82 307,800 -2.59(-2.61%)
Nov 25, 2020 100.42 100.42 98.36 99.41 795,100 -0.87(-0.87%)
Nov 24, 2020 97.80 101.30 97.52 100.28 1,490,521 +3.42(+3.53%)
Nov 23, 2020 96.16 97.16 95.98 96.86 935,384 +1.19(+1.24%)
Nov 20, 2020 95.21 96.46 94.36 95.67 1,458,100 +0.57(+0.60%)
Nov 19, 2020 96.55 96.79 93.04 95.10 1,375,213 -1.07(-1.11%)
Nov 18, 2020 100.61 100.83 95.83 96.17 1,152,365 -3.88(-3.88%)
Nov 17, 2020 100.56 101.41 99.89 100.05 1,159,426 -1.23(-1.21%)
Nov 16, 2020 103.57 103.66 100.90 101.28 1,641,787 -0.88(-0.86%)
Nov 13, 2020 99.43 102.74 99.24 102.16 958,200 +3.44(+3.48%)
Nov 12, 2020 99.89 100.73 97.45 98.72 1,243,232 -2.02(-2.01%)
Nov 11, 2020 102.68 102.68 99.82 100.74 1,077,260 -1.71(-1.67%)
Nov 10, 2020 98.24 102.95 97.92 102.45 1,369,282 +4.66(+4.77%)
Nov 09, 2020 98.00 99.61 96.64 97.79 808,473 +4.15(+4.43%)
Nov 06, 2020 95.46 95.69 93.32 93.64 507,200 -1.38(-1.45%)
Nov 05, 2020 96.62 97.55 94.52 95.02 673,389 -0.57(-0.60%)
Nov 04, 2020 97.00 98.59 95.49 95.59 672,227 -2.04(-2.09%)
Nov 03, 2020 96.70 98.39 96.43 97.63 759,473 +2.12(+2.22%)
Nov 02, 2020 92.51 95.60 92.37 95.51 865,834 +3.84(+4.19%)
Oct 30, 2020 91.57 92.22 91.05 91.67 1,482,900 -0.41(-0.45%)
Oct 29, 2020 92.40 93.37 90.66 92.08 704,148 -0.61(-0.66%)
Oct 28, 2020 96.07 96.65 92.62 92.69 837,575 -4.38(-4.51%)
Oct 27, 2020 97.66 98.17 97.03 97.07 704,043 -0.41(-0.42%)
Oct 26, 2020 97.19 97.81 96.66 97.48 768,047 -0.21(-0.21%)
Oct 23, 2020 97.26 98.19 96.96 97.69 593,400 +1.05(+1.09%)
Oct 22, 2020 95.56 97.10 95.35 96.64 808,405 +1.10(+1.15%)
Oct 21, 2020 94.28 96.90 94.03 95.54 1,079,470 +1.26(+1.34%)
Oct 20, 2020 94.41 94.69 93.11 94.28 658,062 +0.04(+0.04%)
Oct 19, 2020 94.76 95.01 93.90 94.24 557,122 -0.25(-0.26%)
Oct 16, 2020 94.37 95.07 93.42 94.49 923,100 -0.01(-0.01%)
Oct 15, 2020 94.41 95.44 93.43 94.50 967,601 -0.54(-0.57%)
Oct 14, 2020 95.32 96.05 94.49 95.04 682,471 -0.37(-0.39%)
Oct 13, 2020 96.32 96.43 94.31 95.41 669,440 -1.20(-1.24%)
Oct 12, 2020 96.31 97.27 96.11 96.61 896,682 +0.10(+0.10%)
Oct 09, 2020 97.40 97.80 95.99 96.51 1,258,700 -0.28(-0.29%)
Oct 08, 2020 96.70 97.28 96.20 96.79 989,863 +0.41(+0.43%)
Oct 07, 2020 97.07 97.42 95.62 96.38 955,254 -0.60(-0.62%)
Oct 06, 2020 95.36 97.87 95.36 96.98 862,963 +1.76(+1.85%)
Oct 05, 2020 96.59 96.59 94.94 95.22 1,040,800 -0.80(-0.83%)
Oct 02, 2020 94.95 97.00 94.59 96.02 1,090,700 +0.55(+0.58%)
Oct 01, 2020 95.61 96.34 94.82 95.47 1,124,637 -0.12(-0.13%)
Sep 30, 2020 95.82 95.95 94.69 95.59 691,027 +0.49(+0.52%)
Sep 29, 2020 95.17 95.93 94.89 95.10 927,265 +0.06(+0.06%)
Sep 28, 2020 95.30 95.76 94.65 95.04 550,196 -0.21(-0.22%)
Sep 25, 2020 93.23 95.51 92.89 95.25 956,800 +1.66(+1.77%)
Sep 24, 2020 92.81 94.22 92.51 93.59 716,166 +0.72(+0.78%)
Sep 23, 2020 93.58 94.16 92.72 92.87 856,849 -0.85(-0.91%)
Sep 22, 2020 92.33 94.29 92.23 93.72 929,879 +1.45(+1.57%)
Sep 21, 2020 91.24 92.48 90.49 92.27 1,218,733 +0.27(+0.29%)
Sep 18, 2020 93.19 93.67 91.79 92.00 1,570,600 -1.42(-1.52%)
Sep 17, 2020 93.83 94.19 92.96 93.42 690,052 -0.47(-0.50%)
Sep 16, 2020 92.50 94.50 92.11 93.89 1,320,225 +1.54(+1.67%)
Sep 15, 2020 93.64 94.59 91.90 92.35 1,081,054 -0.97(-1.04%)
Sep 14, 2020 93.96 94.20 93.04 93.32 772,965 +0.11(+0.12%)
Sep 11, 2020 94.56 94.56 92.75 93.21 681,600 -1.06(-1.12%)
Sep 10, 2020 96.45 96.45 94.26 94.27 645,545 -2.38(-2.46%)
Sep 09, 2020 96.69 97.71 96.32 96.65 681,748 +0.53(+0.55%)
Sep 08, 2020 97.63 97.63 95.12 96.12 939,294 -1.10(-1.13%)
Sep 04, 2020 98.50 98.63 96.47 97.22 788,900 -0.87(-0.89%)
Sep 03, 2020 98.95 99.93 97.38 98.09 909,798 -0.34(-0.35%)
Sep 02, 2020 97.51 99.03 97.16 98.43 1,160,063 +1.00(+1.03%)
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.