Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	97.79	98.49	97.07	98.19	695,280	+0.26(+0.27%)
Dec 30, 2021	98.33	98.68	97.75	97.92	613,628	-0.32(-0.32%)
Dec 29, 2021	97.05	98.39	96.63	98.24	1,015,918	+1.31(+1.35%)
Dec 28, 2021	97.46	98.10	96.69	96.93	784,310	-0.59(-0.61%)
Dec 27, 2021	96.47	97.67	96.32	97.52	1,125,154	+1.25(+1.29%)
Dec 23, 2021	95.66	97.06	95.37	96.27	1,187,457	+0.57(+0.60%)
Dec 22, 2021	92.95	95.77	92.84	95.70	1,623,916	+2.49(+2.67%)
Dec 21, 2021	93.57	93.99	92.50	93.21	1,062,249	+0.12(+0.13%)
Dec 20, 2021	91.76	93.13	91.29	93.09	711,827	+0.47(+0.51%)
Dec 17, 2021	94.06	94.06	92.51	92.62	1,762,042	-1.42(-1.51%)
Dec 16, 2021	92.23	94.26	91.94	94.04	1,983,888	+1.72(+1.86%)
Dec 15, 2021	91.62	92.57	91.03	92.33	1,396,969	+1.29(+1.42%)
Dec 14, 2021	91.26	92.17	90.77	91.03	1,539,830	-0.20(-0.22%)
Dec 13, 2021	90.34	92.08	90.34	91.23	1,672,211	+1.51(+1.68%)
Dec 10, 2021	89.55	90.11	89.02	89.72	1,207,395	+0.48(+0.54%)
Dec 09, 2021	88.48	89.53	86.41	89.25	1,840,566	+0.77(+0.87%)
Dec 08, 2021	88.89	89.21	87.51	88.48	3,263,612	-0.44(-0.50%)
Dec 07, 2021	88.33	89.45	87.76	88.92	1,708,469	+0.30(+0.34%)
Dec 06, 2021	87.84	89.18	87.53	88.62	1,472,357	+1.69(+1.94%)
Dec 03, 2021	85.52	87.45	84.98	86.93	1,447,443	+1.95(+2.29%)
Dec 02, 2021	83.88	85.83	83.37	84.98	1,422,695	+1.17(+1.40%)
Dec 01, 2021	85.39	86.58	83.81	83.81	1,353,096	-0.83(-0.99%)
Nov 30, 2021	87.15	87.15	84.57	84.64	2,477,251	-3.26(-3.71%)
Nov 29, 2021	87.92	88.34	86.98	87.91	994,974	+0.39(+0.45%)
Nov 26, 2021	87.80	88.05	86.88	87.51	516,032	-0.88(-1.00%)
Nov 24, 2021	88.86	89.18	88.02	88.39	1,122,464	-0.29(-0.33%)
Nov 23, 2021	89.16	89.41	88.22	88.68	803,620	-0.29(-0.32%)
Nov 22, 2021	88.39	89.12	87.52	88.97	943,047	+0.67(+0.76%)
Nov 19, 2021	86.53	88.76	86.24	88.30	3,374,498	+2.13(+2.47%)
Nov 18, 2021	87.02	86.19	85.75	86.17	853,260	-1.15(-1.32%)
Nov 17, 2021	87.82	87.82	86.58	87.32	869,116	-0.67(-0.76%)
Nov 16, 2021	89.46	89.46	87.87	87.99	807,840	-1.53(-1.70%)
Nov 15, 2021	89.20	89.58	88.50	89.52	1,045,318	+0.73(+0.82%)
Nov 12, 2021	88.66	89.11	87.95	88.79	870,531	+0.61(+0.70%)
Nov 11, 2021	88.69	89.46	87.57	88.18	846,103	+0.65(+0.74%)
Nov 10, 2021	86.91			87.53	735,145	+0.87(+1.00%)
Nov 09, 2021	86.47	87.13	86.37	86.66	728,295	+0.16(+0.18%)
Nov 08, 2021	87.42	87.53	85.66	86.50	517,801	-0.95(-1.09%)
Nov 05, 2021	87.67	88.45	87.22	87.45	504,269	+0.33(+0.38%)
Nov 04, 2021	86.87	87.54	86.28	87.12	715,741	+0.25(+0.29%)
Nov 03, 2021	87.27	88.16	86.26	86.87	812,244	-0.40(-0.46%)
Nov 02, 2021	87.06	87.31	85.84	87.27	715,799	+0.70(+0.81%)
Nov 01, 2021	85.47	86.72	85.65	86.57	507,662	+0.86(+1.00%)
Oct 29, 2021	86.34	87.01	85.32	85.71	1,459,415	-0.72(-0.83%)
Oct 28, 2021	85.29	86.53	85.20	86.43	510,377	+1.03(+1.21%)
Oct 27, 2021	87.61	87.51	85.33	85.40	822,713	-2.09(-2.39%)
Oct 26, 2021	87.66			87.49	466,151	-0.16(-0.18%)
Oct 25, 2021	87.55	88.13	86.66	87.65	499,033	+0.15(+0.17%)
Oct 22, 2021	87.26	87.71	87.03	87.50	453,584	+0.55(+0.63%)
Oct 21, 2021	88.02	88.22	86.66	86.95	565,618	-1.00(-1.13%)
Oct 20, 2021	86.71	88.23	86.39	87.95	770,982	+1.53(+1.77%)
Oct 19, 2021	85.14	86.44	84.51	86.42	678,393	+1.66(+1.95%)
Oct 18, 2021	85.95	86.31	84.41	84.76	930,774	-1.77(-2.04%)
Oct 15, 2021	87.55	88.08	86.49	86.53	838,012	-0.87(-1.00%)
Oct 14, 2021	86.06	87.46	85.94	87.41	1,123,610	+1.62(+1.89%)
Oct 13, 2021	82.40	86.19	81.97	85.79	1,750,687	+3.00(+3.62%)
Oct 12, 2021	82.79	83.37	82.49	82.79	503,091	-0.12(-0.15%)
Oct 11, 2021	83.63	84.20	82.89	82.91	473,392	-0.79(-0.94%)
Oct 08, 2021	83.68	83.98	83.40	83.70	662,347	+0.19(+0.22%)
Oct 07, 2021	83.00	84.29	82.97	83.52	1,055,109	-0.37(-0.44%)
Oct 06, 2021	83.32	83.95	82.29	83.89	1,265,116	+0.14(+0.17%)
Oct 05, 2021	84.39	84.47	83.50	83.75	871,665	-0.50(-0.60%)
Oct 04, 2021	82.68	84.80	82.56	84.25	1,089,715	+1.65(+1.99%)