Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	113.97	115.72	113.72	115.44	2,887,856	+1.50(+1.31%)
Nov 29, 2022	112.82	114.06	112.40	113.94	935,054	+0.55(+0.48%)
Nov 28, 2022	113.83	113.83	111.45	113.39	1,300,539	-1.05(-0.91%)
Nov 25, 2022	113.64	114.52	113.59	114.44	380,985	+1.27(+1.12%)
Nov 23, 2022	112.13	113.20	111.66	113.17	1,105,353	+1.02(+0.91%)
Nov 22, 2022	110.99	112.25	110.45	112.15	847,112	+1.64(+1.48%)
Nov 21, 2022	109.26	111.06	109.26	110.51	1,133,485	+0.71(+0.64%)
Nov 18, 2022	107.22	110.01	107.22	109.80	1,105,783	+3.71(+3.50%)
Nov 17, 2022	106.17	106.74	104.81	106.09	713,325	-1.09(-1.02%)
Nov 16, 2022	106.35	107.81	106.35	107.18	750,474	+0.69(+0.65%)
Nov 15, 2022	106.30	106.51	105.03	106.49	953,043	+1.00(+0.95%)
Nov 14, 2022	106.18	107.16	105.21	105.49	721,861	-0.15(-0.14%)
Nov 11, 2022	107.05	107.05	104.06	105.64	1,127,542	-1.06(-0.99%)
Nov 10, 2022	103.83	107.08	101.79	106.70	1,773,852	+8.26(+8.39%)
Nov 09, 2022	99.42	100.40	98.17	98.45	918,585	-1.42(-1.42%)
Nov 08, 2022	99.77	100.60	98.91	99.87	683,400	+0.64(+0.64%)
Nov 07, 2022	101.30	101.55	97.92	99.23	699,523	-1.97(-1.94%)
Nov 04, 2022	100.24	101.34	99.46	101.19	587,241	+1.23(+1.23%)
Nov 03, 2022	99.23	100.53	98.04	99.96	906,611	-0.77(-0.77%)
Nov 02, 2022	100.85	103.40	100.52	100.74	784,089	-0.69(-0.68%)
Nov 01, 2022	102.03	102.25	100.14	101.42	774,532	-0.27(-0.26%)
Oct 31, 2022	102.23	102.60	100.97	101.69	1,160,514	-0.53(-0.52%)
Oct 28, 2022	100.31	102.33	100.31	102.23	516,919	+2.31(+2.31%)
Oct 27, 2022	99.37	100.69	99.37	99.92	667,888	+1.21(+1.23%)
Oct 26, 2022	98.88	99.69	98.23	98.70	818,224	+0.10(+0.10%)
Oct 25, 2022	96.70	98.75	96.35	98.61	746,041	+1.88(+1.94%)
Oct 24, 2022	97.71	98.21	96.17	96.73	750,078	-0.37(-0.38%)
Oct 21, 2022	95.68	97.74	94.92	97.10	775,405	+1.56(+1.63%)
Oct 20, 2022	97.35	97.35	95.46	95.54	717,973	-1.84(-1.89%)
Oct 19, 2022	97.35	98.20	96.50	97.39	871,218	+0.28(+0.29%)
Oct 18, 2022	96.10	97.55	96.10	97.11	813,622	+2.02(+2.13%)
Oct 17, 2022	94.77	96.20	94.48	95.09	1,143,259	+1.45(+1.55%)
Oct 14, 2022	97.25	97.86	93.38	93.64	997,371	-3.20(-3.30%)
Oct 13, 2022	93.70	97.18	93.25	96.83	791,359	+2.10(+2.22%)
Oct 12, 2022	97.08	97.32	94.70	94.73	817,108	-2.81(-2.88%)
Oct 11, 2022	94.96	98.69	94.96	97.54	1,215,334	+2.21(+2.32%)
Oct 10, 2022	95.18	96.38	94.96	95.33	1,084,621	+0.47(+0.49%)
Oct 07, 2022	96.06	96.20	94.33	94.86	897,488	-1.36(-1.41%)
Oct 06, 2022	98.92	99.07	96.09	96.21	900,306	-3.15(-3.17%)
Oct 05, 2022	100.61	100.61	98.52	99.36	546,095	-2.20(-2.16%)
Oct 04, 2022	100.39	101.63	100.05	101.56	985,554	+1.34(+1.33%)
Oct 03, 2022	98.82	101.10	98.35	100.22	856,501	+3.02(+3.10%)
Sep 30, 2022	100.14	100.69	96.94	97.21	1,067,833	-2.68(-2.68%)
Sep 29, 2022	103.47	103.90	99.83	99.89	671,077	-4.20(-4.03%)
Sep 28, 2022	103.92	104.66	102.49	104.09	548,807	+1.42(+1.39%)
Sep 27, 2022	104.80	104.80	102.20	102.67	861,800	-1.53(-1.47%)
Sep 26, 2022	106.05	107.08	103.54	104.19	844,274	-2.25(-2.12%)
Sep 23, 2022	107.13	107.13	105.31	106.44	1,034,310	-1.72(-1.59%)
Sep 22, 2022	107.38	108.93	106.32	108.16	824,208	+0.67(+0.62%)
Sep 21, 2022	109.09	110.12	107.48	107.49	846,130	-0.84(-0.78%)
Sep 20, 2022	109.16	109.16	107.32	108.33	631,515	-1.63(-1.48%)
Sep 19, 2022	108.29	109.98	108.11	109.97	751,797	+1.15(+1.06%)
Sep 16, 2022	108.99	109.20	108.06	108.81	1,364,594	-0.10(-0.10%)
Sep 15, 2022	111.43	111.43	108.77	108.92	993,782	-2.78(-2.49%)
Sep 14, 2022	111.07	112.35	111.07	111.69	1,008,227	+0.54(+0.49%)
Sep 13, 2022	112.96	113.43	110.60	111.15	825,343	-2.84(-2.49%)
Sep 12, 2022	113.18	114.39	112.61	113.99	641,052	+1.29(+1.14%)
Sep 09, 2022	113.05	113.33	112.05	112.70	685,907	+0.13(+0.12%)
Sep 08, 2022	112.04	112.65	111.28	112.57	958,040	+0.30(+0.26%)
Sep 07, 2022	109.49	112.34	109.49	112.28	703,609	+3.27(+3.00%)
Sep 06, 2022	109.44	110.88	108.71	109.00	591,403	-0.32(-0.30%)
Sep 02, 2022	109.92	111.18	109.01	109.33	925,585	-0.22(-0.20%)