Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	80.35	82.20	80.02	81.22	3,384,823	+0.39(+0.49%)
Jan 28, 2021	83.06	83.71	80.27	80.82	1,970,234	-2.06(-2.49%)
Jan 27, 2021	82.44	83.95	82.40	82.89	1,247,263	-0.11(-0.13%)
Jan 26, 2021	82.84	83.56	81.96	83.00	931,073	+0.47(+0.56%)
Jan 25, 2021	81.03	83.47	80.70	82.53	1,461,581	+1.23(+1.52%)
Jan 22, 2021	81.44	82.03	80.29	81.30	650,598	-0.33(-0.40%)
Jan 21, 2021	81.75	82.28	81.33	81.63	777,762	-0.58(-0.71%)
Jan 20, 2021	82.41	83.53	81.81	82.21	1,340,696	+0.01(+0.01%)
Jan 19, 2021	82.51	83.00	81.79	82.20	1,533,688	+0.05(+0.06%)
Jan 15, 2021	80.00	82.24	79.64	82.16	1,081,811	+2.18(+2.73%)
Jan 14, 2021	81.33	81.33	79.57	79.98	636,919	-0.75(-0.93%)
Jan 13, 2021	79.97	80.86	79.91	80.72	921,899	+0.77(+0.96%)
Jan 12, 2021	79.85	80.90	79.25	79.96	1,072,165	-0.05(-0.06%)
Jan 11, 2021	81.18	82.11	79.69	80.00	1,013,312	-1.45(-1.78%)
Jan 08, 2021	82.13	82.34	80.61	81.45	1,155,341	-0.47(-0.57%)
Jan 07, 2021	85.52	85.58	81.57	81.92	1,089,241	-3.60(-4.20%)
Jan 06, 2021	84.93	85.87	84.39	85.51	887,829	+1.00(+1.19%)
Jan 05, 2021	86.03	86.11	83.95	84.51	944,596	-1.30(-1.51%)
Jan 04, 2021	87.06	87.53	85.51	85.81	1,212,812	-1.28(-1.47%)
Dec 31, 2020		87.08	87.08	87.08	1,037,852	+1.75(+2.05%)
Dec 30, 2020	85.30	86.73	84.92	85.33	1,037,852	+0.32(+0.38%)
Dec 29, 2020	85.41	86.01	84.48	85.01	774,301	-0.23(-0.27%)
Dec 28, 2020	84.80	85.96	84.54	85.24	580,185	+0.58(+0.69%)
Dec 24, 2020	84.24	84.68	83.56	84.66	363,489	+0.68(+0.80%)
Dec 23, 2020	84.46	85.32	83.88	83.98	695,513	-0.27(-0.32%)
Dec 22, 2020	84.11	84.75	83.56	84.26	918,044	+0.28(+0.34%)
Dec 21, 2020	85.89	86.82	83.36	83.97	1,608,842	-2.82(-3.25%)
Dec 18, 2020	90.56	90.98	86.49	86.79	2,677,022	-3.63(-4.02%)
Dec 17, 2020	90.85	91.97	90.39	90.42	871,779	-0.24(-0.26%)
Dec 16, 2020	92.58	92.79	90.57	90.66	928,933	-2.13(-2.29%)
Dec 15, 2020	91.34	93.32	91.10	92.79	1,480,873	+1.98(+2.18%)
Dec 14, 2020	91.09	92.23	90.70	90.81	1,177,746	+0.40(+0.44%)
Dec 11, 2020	89.62	90.59	89.34	90.41	1,206,407	+0.82(+0.92%)
Dec 10, 2020	89.34	89.73	88.43	89.58	939,905	+0.38(+0.43%)
Dec 09, 2020	89.13	89.50	88.43	89.20	774,740	+0.15(+0.16%)
Dec 08, 2020	88.53	89.66	88.32	89.06	772,666	+0.31(+0.35%)
Dec 07, 2020	88.41	89.66	88.41	88.74	843,403	-0.02(-0.02%)
Dec 04, 2020	88.48	89.44	87.34	88.76	1,231,612	+0.68(+0.78%)
Dec 03, 2020	87.78	88.41	87.17	88.08	901,748	+0.30(+0.34%)
Dec 02, 2020	88.06	88.62	86.07	87.78	1,118,161	-0.41(-0.47%)
Dec 01, 2020	87.78	88.86	87.78	88.19	1,128,821	+0.68(+0.78%)
Nov 30, 2020	88.38	88.75	86.94	87.50	2,299,271	-0.85(-0.96%)
Nov 27, 2020	90.09	90.35	88.19	88.35	337,298	-1.79(-1.99%)
Nov 25, 2020	91.06	91.06	89.19	90.15	876,813	-0.79(-0.87%)
Nov 24, 2020	88.69	91.86	88.43	90.93	1,643,703	+3.10(+3.53%)
Nov 23, 2020	87.20	88.11	87.04	87.83	1,031,514	+1.08(+1.24%)
Nov 20, 2020	86.34	87.47	85.57	86.75	1,607,950	+0.52(+0.60%)
Nov 19, 2020	87.55	87.77	84.37	86.24	1,516,544	-0.97(-1.11%)
Nov 18, 2020	91.23	91.43	86.90	87.21	1,270,794	-3.52(-3.88%)
Nov 17, 2020	91.19	91.96	90.58	90.73	1,278,581	-1.12(-1.21%)
Nov 16, 2020	93.92	94.00	91.50	91.84	1,810,515	-0.80(-0.86%)
Nov 13, 2020	90.16	93.17	89.99	92.64	1,056,675	+3.12(+3.48%)
Nov 12, 2020	90.58	91.34	88.37	89.52	1,371,000	-1.83(-2.01%)
Nov 11, 2020	93.11	93.11	90.52	91.35	1,187,971	-1.55(-1.67%)
Nov 10, 2020	89.08	93.36	88.79	92.90	1,510,004	+4.23(+4.77%)
Nov 09, 2020	88.87	90.33	87.63	88.68	891,560	+3.76(+4.43%)
Nov 06, 2020	86.56	86.78	84.62	84.91	559,325	-1.25(-1.45%)
Nov 05, 2020	87.62	88.46	85.71	86.16	742,593	-0.52(-0.60%)
Nov 04, 2020	87.96	89.40	86.59	86.68	741,312	-1.85(-2.09%)
Nov 03, 2020	87.69	89.23	87.44	88.53	837,524	+1.92(+2.22%)