Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	114.06	115.70	113.78	115.20	1,249,488	+1.38(+1.22%)
Jul 28, 2022	111.28	114.02	110.49	113.81	899,638	+3.27(+2.95%)
Jul 27, 2022	110.04	110.88	109.42	110.55	1,032,318	+0.23(+0.21%)
Jul 26, 2022	109.13	110.49	108.95	110.32	717,242	+1.40(+1.29%)
Jul 25, 2022	107.71	109.06	107.47	108.92	874,547	+1.35(+1.25%)
Jul 22, 2022	107.36	108.03	106.71	107.57	620,328	+0.69(+0.65%)
Jul 21, 2022	105.72	107.32	105.58	106.88	744,409	+0.87(+0.82%)
Jul 20, 2022	107.77	108.21	105.81	106.00	1,257,659	-1.68(-1.56%)
Jul 19, 2022	106.79	107.77	106.53	107.68	1,084,970	+1.49(+1.40%)
Jul 18, 2022	106.41	106.76	105.73	106.19	977,539	+0.00(+0.00%)
Jul 15, 2022	106.46	106.56	104.85	106.19	1,207,091	+0.93(+0.88%)
Jul 14, 2022	103.83	105.65	103.83	105.26	788,377	-0.15(-0.14%)
Jul 13, 2022	105.31	106.29	104.67	105.41	595,735	-0.73(-0.69%)
Jul 12, 2022	105.59	106.88	105.44	106.14	547,151	-0.26(-0.24%)
Jul 11, 2022	106.01	107.21	105.59	106.40	709,621	+0.07(+0.06%)
Jul 08, 2022	106.95	107.08	105.97	106.33	617,347	-0.28(-0.26%)
Jul 07, 2022	107.81	107.95	106.57	106.61	720,592	-0.63(-0.58%)
Jul 06, 2022	105.36	107.83	104.81	107.24	677,712	+2.27(+2.16%)
Jul 05, 2022	108.79	109.00	103.40	104.97	883,188	-4.31(-3.94%)
Jul 01, 2022	106.78	109.51	106.26	109.28	844,143	+2.89(+2.72%)
Jun 30, 2022	104.50	106.93	104.48	106.38	874,137	+1.14(+1.08%)
Jun 29, 2022	105.17	105.65	104.47	105.24	765,812	+0.24(+0.23%)
Jun 28, 2022	105.39	106.45	104.83	105.01	549,226	-0.09(-0.09%)
Jun 27, 2022	103.37	105.31	103.34	105.10	538,520	+1.43(+1.38%)
Jun 24, 2022	102.16	104.08	101.93	103.67	762,258	+2.09(+2.06%)
Jun 23, 2022	100.81	101.83	100.79	101.58	705,817	+1.31(+1.31%)
Jun 22, 2022	98.92	100.94	98.92	100.27	661,600	+0.18(+0.18%)
Jun 21, 2022	98.38	100.57	98.22	100.09	884,820	+1.86(+1.89%)
Jun 17, 2022	99.70	100.10	96.84	98.23	2,325,698	-1.02(-1.02%)
Jun 16, 2022	99.50	99.79	98.37	99.25	1,044,009	-1.43(-1.42%)
Jun 15, 2022	100.75	102.52	99.85	100.68	1,035,302	+0.52(+0.52%)
Jun 14, 2022	101.74	102.83	99.08	100.16	955,434	-1.40(-1.37%)
Jun 13, 2022	105.12	105.56	101.09	101.55	902,537	-4.71(-4.43%)
Jun 10, 2022	106.47	107.15	105.81	106.26	680,790	-0.93(-0.87%)
Jun 09, 2022	109.39	109.75	107.14	107.19	584,161	-2.15(-1.97%)
Jun 08, 2022	111.13	111.34	109.19	109.34	664,394	-2.10(-1.88%)
Jun 07, 2022	110.53	111.50	110.03	111.44	753,197	+0.64(+0.57%)
Jun 06, 2022	110.51	111.40	110.18	110.80	754,023	+0.62(+0.56%)
Jun 03, 2022	110.31	110.80	109.67	110.19	687,473	-0.47(-0.42%)
Jun 02, 2022	110.69	111.62	107.83	110.65	763,978	+0.16(+0.15%)
Jun 01, 2022	110.74	111.13	108.86	110.49	1,046,351	+0.11(+0.10%)
May 31, 2022	110.55	110.55	109.23	110.38	2,932,775	-1.26(-1.13%)
May 27, 2022	110.57	111.65	109.93	111.64	958,139	+0.86(+0.77%)
May 26, 2022	110.46	111.47	110.15	110.78	1,142,204	+0.78(+0.71%)
May 25, 2022	109.99	110.83	109.53	110.01	1,068,115	-0.10(-0.10%)
May 24, 2022	108.35	110.50	107.76	110.11	988,377	+2.24(+2.08%)
May 23, 2022	107.20	108.31	106.01	107.87	1,364,493	+1.87(+1.76%)
May 20, 2022	104.90	106.40	104.33	106.00	1,034,097	+0.96(+0.91%)
May 19, 2022	104.86	105.57	103.67	105.04	994,247	-0.45(-0.43%)
May 18, 2022	107.87	107.87	105.26	105.50	1,145,457	-1.79(-1.67%)
May 17, 2022	107.30	107.41	105.35	107.29	1,103,570	+0.56(+0.52%)
May 16, 2022	107.13	107.81	106.36	106.73	1,308,615	+0.19(+0.18%)
May 13, 2022	105.53	107.07	104.85	106.54	1,151,582	+0.82(+0.78%)
May 12, 2022	106.26	106.94	104.76	105.72	1,256,272	-0.50(-0.47%)
May 11, 2022	107.17	108.98	105.82	106.22	1,128,707	-0.46(-0.43%)
May 10, 2022	107.29	108.69	105.23	106.69	1,010,013	-0.49(-0.46%)
May 09, 2022	108.03	108.23	106.60	107.18	1,202,735	-1.20(-1.11%)
May 06, 2022	107.82	108.75	106.91	108.37	1,438,210	-0.13(-0.12%)
May 05, 2022	108.74	110.83	107.46	108.51	1,067,244	-0.25(-0.23%)
May 04, 2022	106.83	108.76	106.67	108.76	1,054,092	+2.55(+2.40%)
May 03, 2022	105.86	108.05	105.60	106.21	970,589	+0.80(+0.76%)