Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	108.60	108.66	107.06	108.61	1,288,490	+0.41(+0.38%)
Mar 30, 2023	107.90	108.68	107.55	108.20	714,234	+0.40(+0.37%)
Mar 29, 2023	106.94	108.17	106.92	107.81	596,886	+1.42(+1.34%)
Mar 28, 2023	106.33	107.39	105.90	106.38	604,353	-0.18(-0.17%)
Mar 27, 2023	106.34	107.25	105.89	106.57	551,927	+0.84(+0.80%)
Mar 24, 2023	103.21	105.77	102.68	105.73	977,941	+2.77(+2.69%)
Mar 23, 2023	103.43	104.40	102.25	102.96	927,304	-0.74(-0.72%)
Mar 22, 2023	106.57	107.14	103.69	103.71	907,885	-2.82(-2.65%)
Mar 21, 2023	111.08	111.56	105.48	106.53	1,524,261	-4.51(-4.07%)
Mar 20, 2023	110.97	111.98	110.69	111.04	1,057,638	+0.18(+0.17%)
Mar 17, 2023	112.44	112.44	109.76	110.86	2,873,089	+0.34(+0.31%)
Mar 16, 2023	109.66	112.05	109.48	110.52	1,111,746	+0.54(+0.49%)
Mar 15, 2023	108.08	110.92	107.53	109.98	1,134,651	+1.67(+1.54%)
Mar 14, 2023	107.79	109.32	107.28	108.31	747,223	+1.47(+1.38%)
Mar 13, 2023	105.39	109.23	105.29	106.84	1,151,131	+1.32(+1.25%)
Mar 10, 2023	107.12	107.55	104.56	105.51	981,667	-1.32(-1.24%)
Mar 09, 2023	108.92	109.18	106.73	106.84	994,659	-1.80(-1.66%)
Mar 08, 2023	107.55	109.13	107.34	108.64	627,466	+1.15(+1.07%)
Mar 07, 2023	109.89	110.32	107.12	107.49	609,083	-2.13(-1.94%)
Mar 06, 2023	108.98	110.15	108.87	109.61	592,852	+0.65(+0.59%)
Mar 03, 2023	108.12	109.00	106.69	108.97	584,818	+1.20(+1.11%)
Mar 02, 2023	106.58	107.77	105.95	107.77	563,628	+0.92(+0.86%)
Mar 01, 2023	108.11	108.56	106.31	106.85	733,911	-2.19(-2.01%)
Feb 28, 2023	110.48	111.38	108.99	109.04	1,106,242	-2.02(-1.82%)
Feb 27, 2023	112.22	113.06	110.60	111.06	510,037	-0.82(-0.73%)
Feb 24, 2023	110.98	112.28	110.42	111.88	533,195	-0.39(-0.34%)
Feb 23, 2023	112.23	112.88	111.55	112.27	559,776	+0.49(+0.44%)
Feb 22, 2023	111.95	113.10	111.50	111.78	788,003	-0.40(-0.35%)
Feb 21, 2023	112.71	113.16	112.08	112.17	853,062	-1.02(-0.91%)
Feb 17, 2023	112.09	113.95	111.80	113.20	1,265,262	+1.37(+1.23%)
Feb 16, 2023	110.83	112.26	109.59	111.83	837,686	-0.46(-0.41%)
Feb 15, 2023	110.36	112.33	109.90	112.29	785,395	+1.10(+0.98%)
Feb 14, 2023	112.21	112.66	110.53	111.19	574,518	-1.00(-0.89%)
Feb 13, 2023	111.67	112.40	111.35	112.19	602,466	+0.54(+0.48%)
Feb 10, 2023	110.02	111.67	109.90	111.66	710,655	+1.59(+1.44%)
Feb 09, 2023	111.85	112.86	109.98	110.07	745,653	-1.78(-1.59%)
Feb 08, 2023	112.96	113.77	110.30	111.85	1,011,100	-0.43(-0.39%)
Feb 07, 2023	112.49	112.72	110.86	112.28	830,535	-0.71(-0.63%)
Feb 06, 2023	112.61	113.23	111.31	112.99	675,535	+0.43(+0.38%)
Feb 03, 2023	114.22	114.82	110.83	112.56	1,176,882	-2.27(-1.97%)
Feb 02, 2023	114.63	116.64	114.01	114.83	1,353,242	+0.56(+0.49%)
Feb 01, 2023	112.38	115.20	112.36	114.27	1,143,760	+1.37(+1.22%)
Jan 31, 2023	111.59	113.14	110.44	112.89	1,192,205	+1.93(+1.74%)
Jan 30, 2023	111.10	112.49	110.77	110.97	709,509	-0.40(-0.36%)
Jan 27, 2023	110.92	111.97	110.33	111.37	712,142	+0.45(+0.41%)
Jan 26, 2023	110.67	111.76	110.10	110.92	540,950	+0.33(+0.30%)
Jan 25, 2023	109.67	110.69	109.05	110.59	589,636	+0.28(+0.25%)
Jan 24, 2023	109.83	110.55	107.67	110.31	532,607	+1.28(+1.17%)
Jan 23, 2023	108.48	109.92	107.73	109.03	605,305	+0.50(+0.46%)
Jan 20, 2023	108.05	108.60	106.47	108.53	617,212	+0.92(+0.86%)
Jan 19, 2023	106.49	107.94	106.49	107.61	845,546	+0.40(+0.38%)
Jan 18, 2023	109.55	109.63	106.80	107.21	619,463	-2.24(-2.04%)
Jan 17, 2023	110.51	111.61	109.06	109.45	717,964	-0.76(-0.69%)
Jan 13, 2023	111.44	111.44	109.87	110.21	659,674	-1.58(-1.41%)
Jan 12, 2023	112.44	113.05	111.56	111.78	609,917	-0.34(-0.30%)
Jan 11, 2023	110.19	112.48	109.78	112.12	670,510	+2.33(+2.13%)
Jan 10, 2023	109.19	109.86	108.57	109.78	727,557	+0.49(+0.45%)
Jan 09, 2023	108.17	109.93	107.81	109.29	869,165	+1.21(+1.12%)
Jan 06, 2023	105.65	108.43	105.36	108.08	854,459	+3.52(+3.36%)
Jan 05, 2023	106.59	106.90	104.43	104.57	799,354	-2.95(-2.74%)
Jan 04, 2023	107.06	108.14	106.90	107.52	786,224	+0.71(+0.67%)