Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	109.85	109.85	106.58	106.95	3,063,947	-3.22(-2.92%)
Apr 28, 2022	110.09	110.89	109.21	110.17	868,918	+0.71(+0.65%)
Apr 27, 2022	110.56	111.52	108.85	109.46	845,414	-0.93(-0.85%)
Apr 26, 2022	111.17	112.09	110.28	110.39	927,717	-0.61(-0.55%)
Apr 25, 2022	111.92	112.30	109.57	111.00	1,115,481	-0.94(-0.84%)
Apr 22, 2022	114.12	114.12	111.82	111.95	895,050	-2.32(-2.03%)
Apr 21, 2022	115.36	115.64	114.10	114.27	727,569	-1.44(-1.25%)
Apr 20, 2022	114.59	115.96	113.93	115.71	666,199	+1.96(+1.72%)
Apr 19, 2022	113.29	113.99	112.94	113.75	564,548	+0.95(+0.84%)
Apr 18, 2022	113.13	114.89	112.25	112.80	668,035	-0.13(-0.12%)
Apr 14, 2022	114.00	114.12	112.90	112.93	995,825	-0.15(-0.13%)
Apr 13, 2022	113.67	114.07	111.83	113.08	914,101	-0.28(-0.25%)
Apr 12, 2022	113.25	114.39	112.37	113.36	808,231	-0.29(-0.26%)
Apr 11, 2022	115.20	115.53	113.27	113.65	956,626	-1.13(-0.99%)
Apr 08, 2022	114.18	114.89	112.96	114.79	1,005,052	+0.80(+0.70%)
Apr 07, 2022	115.05	115.05	112.48	113.98	1,179,900	-1.12(-0.97%)
Apr 06, 2022	113.81	115.16	112.91	115.11	1,075,114	+1.72(+1.51%)
Apr 05, 2022	112.65	114.08	112.49	113.39	790,838	+0.99(+0.88%)
Apr 04, 2022	113.88	113.95	111.44	112.40	1,105,295	-2.10(-1.84%)
Apr 01, 2022	112.76	114.55	112.06	114.50	1,054,972	+1.81(+1.61%)
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%)