Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	113.21	114.06	112.68	112.69	1,226,863	-0.83(-0.73%)
Mar 30, 2022	112.36	113.56	111.39	113.52	988,179	+1.12(+1.00%)
Mar 29, 2022	110.73	112.41	110.48	112.40	772,656	+1.31(+1.18%)
Mar 28, 2022	111.73	111.73	110.47	111.09	1,203,256	-0.69(-0.62%)
Mar 25, 2022	109.70	111.84	109.35	111.78	959,603	+2.69(+2.46%)
Mar 24, 2022	108.09	109.30	107.75	109.09	839,797	+1.28(+1.19%)
Mar 23, 2022	107.88	108.49	106.22	107.81	713,576	+0.14(+0.13%)
Mar 22, 2022	109.09	109.40	107.28	107.67	802,364	-1.02(-0.94%)
Mar 21, 2022	106.57	108.72	106.50	108.68	770,349	+2.37(+2.23%)
Mar 18, 2022	107.94	108.83	106.09	106.32	2,410,779	-1.64(-1.52%)
Mar 17, 2022	108.07	108.92	107.53	107.96	781,453	+0.11(+0.11%)
Mar 16, 2022	107.37	107.97	105.37	107.84	1,279,372	+0.23(+0.21%)
Mar 15, 2022	107.91	108.19	106.62	107.62	1,265,656	+1.18(+1.11%)
Mar 14, 2022	107.74	107.95	104.91	106.44	952,819	-0.83(-0.77%)
Mar 11, 2022	106.86	107.92	105.98	107.27	1,387,203	+0.42(+0.40%)
Mar 10, 2022	105.01	107.23	104.95	106.84	846,308	+1.05(+0.99%)
Mar 09, 2022	107.66	108.18	105.77	105.80	1,162,317	-1.15(-1.08%)
Mar 08, 2022	109.75	109.75	106.95	106.95	1,270,205	-2.46(-2.25%)
Mar 07, 2022	109.62	110.17	108.12	109.41	1,632,157	-0.13(-0.12%)
Mar 04, 2022	106.88	109.65	106.09	109.54	1,226,148	+2.27(+2.12%)
Mar 03, 2022	105.51	107.30	105.50	107.27	1,232,413	+2.45(+2.34%)
Mar 02, 2022	103.74	105.43	103.23	104.82	1,419,418	+1.14(+1.10%)
Mar 01, 2022	103.39	104.38	102.90	103.68	2,325,647	+0.11(+0.11%)
Feb 28, 2022	101.89	104.10	101.89	103.56	2,435,063	+0.68(+0.66%)
Feb 25, 2022	99.74	103.12	100.68	102.88	1,390,209	+4.09(+4.14%)
Feb 24, 2022	98.84	99.26	96.48	98.79	2,471,107	-0.60(-0.61%)
Feb 23, 2022	100.13	100.65	99.19	99.39	1,632,412	-0.82(-0.82%)
Feb 22, 2022	99.96	101.24	99.61	100.22	1,261,835	+0.21(+0.21%)
Feb 18, 2022				100.01	0	-0.58(-0.58%)
Feb 17, 2022	99.80	101.11	98.81	100.59	1,019,971	+1.18(+1.19%)
Feb 16, 2022	99.09	99.84	98.19	99.41	753,834	+0.52(+0.53%)
Feb 15, 2022	99.63	100.12	98.46	98.89	918,031	-0.42(-0.42%)
Feb 14, 2022	100.15	100.42	97.95	99.31	1,108,980	-0.66(-0.66%)
Feb 11, 2022	99.40	101.03	98.92	99.97	917,301	+0.68(+0.69%)
Feb 10, 2022	101.25	101.53	98.79	99.28	1,003,876	-2.72(-2.66%)
Feb 09, 2022	99.57	102.35	99.57	102.00	1,284,388	+2.14(+2.14%)
Feb 08, 2022	99.56	100.27	99.20	99.86	1,134,485	+0.59(+0.59%)
Feb 07, 2022	99.14	99.74	98.20	99.27	930,359	+0.17(+0.17%)
Feb 04, 2022	99.32	100.09	98.11	99.10	1,015,092	-0.96(-0.96%)
Feb 03, 2022	100.05	100.39		100.06	1,029,446	-0.01(-0.01%)
Feb 02, 2022	99.17	100.67	98.91	100.07	1,178,537	+0.48(+0.48%)
Feb 01, 2022	100.53	100.54	98.71	99.59	1,194,524	-0.88(-0.88%)
Jan 31, 2022	98.49	100.72		100.47	2,402,730	+1.04(+1.05%)
Jan 28, 2022	97.99	99.49	97.06	99.43	1,357,039	+1.20(+1.22%)
Jan 27, 2022	97.84	99.76	97.58	98.23	1,344,324	+1.11(+1.14%)
Jan 26, 2022	97.21	98.71	96.29	97.13	1,669,644	-0.25(-0.26%)
Jan 25, 2022	95.33	97.78	94.81	97.38	1,671,427	+1.50(+1.56%)
Jan 24, 2022	98.02	98.65	93.53	95.88	1,355,264	-2.13(-2.17%)
Jan 21, 2022	98.38	99.36	97.93	98.01	1,441,480	-0.40(-0.41%)
Jan 20, 2022	98.71	99.13	97.81	98.41	1,429,187	-0.30(-0.30%)
Jan 19, 2022	99.02	100.72	98.68	98.71	1,030,638	-0.07(-0.07%)
Jan 18, 2022	98.72	99.12	97.02	98.78	1,197,201	-0.60(-0.60%)
Jan 14, 2022				99.38	0	+0.06(+0.06%)
Jan 13, 2022	97.61	99.70	97.58	99.32	1,837,046	+1.68(+1.72%)
Jan 12, 2022	97.52	98.23	97.05	97.64	970,828	-0.41(-0.42%)
Jan 11, 2022	98.84	99.11	96.80	98.05	913,780	-0.48(-0.49%)
Jan 10, 2022	98.79	99.17	98.06	98.53	912,390	-0.13(-0.13%)
Jan 07, 2022	98.90	99.20	98.24	98.66	1,329,598	-0.45(-0.45%)
Jan 06, 2022	100.35	100.68	98.82	99.11	978,291	-0.78(-0.78%)
Jan 05, 2022	99.60	100.88	99.57	99.89	913,180	+0.32(+0.32%)
Jan 04, 2022	98.52	100.67	98.26	99.57	1,253,165	+1.17(+1.19%)