Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	104.67	105.01	103.16	103.70	1,050,963	+0.02(+0.02%)
Sep 28, 2023	104.87	104.87	103.34	103.68	1,423,517	-0.54(-0.52%)
Sep 27, 2023	104.62	105.41	104.14	104.22	1,418,628	-0.51(-0.49%)
Sep 26, 2023	107.87	108.01	104.50	104.72	1,215,179	-3.43(-3.17%)
Sep 25, 2023	108.18	108.49	108.01	108.15	788,737	-0.36(-0.33%)
Sep 22, 2023	109.06	109.36	108.19	108.51	747,223	-0.77(-0.71%)
Sep 21, 2023	111.79	111.79	109.24	109.29	628,504	-2.47(-2.21%)
Sep 20, 2023	112.18	112.78	111.49	111.75	457,742	+0.07(+0.06%)
Sep 19, 2023	112.07	112.54	111.48	111.69	599,979	-0.40(-0.36%)
Sep 18, 2023	112.52	113.08	112.02	112.09	705,069	-0.50(-0.44%)
Sep 15, 2023	113.61	114.02	112.24	112.58	2,536,885	-1.32(-1.16%)
Sep 14, 2023	113.40	114.11	113.32	113.91	692,979	+1.08(+0.95%)
Sep 13, 2023	111.71	113.79	111.71	112.83	729,578	+1.35(+1.21%)
Sep 12, 2023	111.54	111.79	110.67	111.48	819,208	-0.05(-0.04%)
Sep 11, 2023	111.44	112.20	111.10	111.53	629,821	-0.24(-0.22%)
Sep 08, 2023	112.00	112.55	111.44	111.77	568,931	+0.15(+0.13%)
Sep 07, 2023	110.82	112.14	109.88	111.63	697,990	+1.72(+1.57%)
Sep 06, 2023	109.81	110.19	109.22	109.90	741,315	+0.05(+0.04%)
Sep 05, 2023	112.62	113.59	109.66	109.85	928,877	-3.18(-2.82%)
Sep 01, 2023	113.91	114.67	112.34	113.04	505,139	-0.47(-0.41%)
Aug 31, 2023	115.07	115.42	113.49	113.50	891,843	-1.38(-1.20%)
Aug 30, 2023	114.67	115.44	114.26	114.89	449,232	+0.11(+0.09%)
Aug 29, 2023	114.18	114.82	113.27	114.78	565,012	+0.43(+0.38%)
Aug 28, 2023	114.92	115.24	113.82	114.35	511,030	-0.87(-0.76%)
Aug 25, 2023	114.54	115.57	114.19	115.22	805,582	+1.27(+1.12%)
Aug 24, 2023	113.61	115.39	113.42	113.95	599,727	-0.11(-0.09%)
Aug 23, 2023	114.98	115.26	113.50	114.05	707,184	-0.49(-0.43%)
Aug 22, 2023	114.29	115.11	113.79	114.54	527,779	+0.26(+0.23%)
Aug 21, 2023	114.73	114.85	113.08	114.28	501,550	-0.22(-0.19%)
Aug 18, 2023	113.06	114.86	113.06	114.49	680,254	+1.00(+0.88%)
Aug 17, 2023	112.33	114.56	112.33	113.50	872,620	+0.99(+0.88%)
Aug 16, 2023	111.76	112.82	111.47	112.50	430,189	+0.93(+0.84%)
Aug 15, 2023	112.64	112.64	111.39	111.57	601,583	-1.51(-1.33%)
Aug 14, 2023	114.35	114.35	112.26	113.08	542,641	-1.18(-1.03%)
Aug 11, 2023	113.67	114.39	113.27	114.25	571,960	+0.49(+0.43%)
Aug 10, 2023	114.25	115.23	113.44	113.77	458,546	-0.51(-0.44%)
Aug 09, 2023	113.50	115.06	112.95	114.27	634,589	+0.33(+0.29%)
Aug 08, 2023	114.81	115.18	112.89	113.94	962,473	-0.83(-0.72%)
Aug 07, 2023	114.07	115.19	113.77	114.77	1,054,671	+0.70(+0.61%)
Aug 04, 2023	115.28	116.74	113.76	114.07	1,242,274	-1.04(-0.90%)
Aug 03, 2023	119.34	119.49	114.48	115.11	1,155,082	-3.06(-2.59%)
Aug 02, 2023	116.80	119.30	116.57	118.17	1,422,130	+0.41(+0.35%)
Aug 01, 2023	118.24	119.24	117.55	117.76	832,773	-0.63(-0.53%)
Jul 31, 2023	119.32	119.51	117.76	118.39	1,618,342	-0.38(-0.32%)
Jul 28, 2023	119.90	120.10	118.28	118.77	541,662	-0.16(-0.13%)
Jul 27, 2023	120.80	121.33	118.76	118.92	716,867	-2.09(-1.73%)
Jul 26, 2023	120.45	121.86	120.41	121.02	525,553	+0.55(+0.45%)
Jul 25, 2023	119.88	120.93	119.50	120.47	560,502	+0.66(+0.55%)
Jul 24, 2023	119.94	120.23	118.57	119.81	656,863	-0.11(-0.09%)
Jul 21, 2023	119.22	120.60	118.71	119.92	640,185	+1.07(+0.90%)
Jul 20, 2023	115.62	118.88	115.62	118.85	813,654	+0.98(+0.83%)
Jul 19, 2023	116.63	117.89	116.45	117.86	613,749	+1.77(+1.52%)
Jul 18, 2023	116.56	117.67	115.03	116.09	754,224	-0.33(-0.28%)
Jul 17, 2023	116.13	117.08	115.01	116.42	716,249	+0.24(+0.21%)
Jul 14, 2023	116.88	116.88	115.49	116.18	592,322	-0.92(-0.79%)
Jul 13, 2023	117.04	117.25	116.53	117.10	566,924	+0.02(+0.02%)
Jul 12, 2023	115.74	117.44	115.68	117.08	589,200	+1.84(+1.59%)
Jul 11, 2023	114.61	115.28	114.03	115.25	638,761	+0.88(+0.77%)
Jul 10, 2023	114.11	114.51	113.81	114.37	841,914	+0.26(+0.23%)
Jul 07, 2023	113.77	114.67	112.98	114.11	713,745	-0.22(-0.20%)
Jul 06, 2023	114.51	114.96	113.49	114.33	550,988	-1.02(-0.89%)
Jul 05, 2023	113.95	116.36	113.90	115.35	816,264	+1.25(+1.10%)