Skip to main content

Atmos Energy Corp (NY: ATO )

135.72 -0.81 (-0.59%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 82.40 82.64 81.31 81.56 1,675,124 -0.66(-0.80%)
Sep 29, 2021 80.16 82.28 80.04 82.21 1,087,387 +2.05(+2.56%)
Sep 28, 2021 81.36 81.52 79.34 80.16 774,070 -0.82(-1.02%)
Sep 27, 2021 81.70 82.92 80.88 80.98 804,309 -0.59(-0.73%)
Sep 24, 2021 81.73 82.57 81.56 81.58 573,853 +0.08(+0.10%)
Sep 23, 2021 82.03 82.66 81.40 81.49 484,756 -0.57(-0.70%)
Sep 22, 2021 82.41 82.82 81.88 82.07 725,161 -0.03(-0.03%)
Sep 21, 2021 82.70 83.51 82.08 82.09 946,714 -0.32(-0.39%)
Sep 20, 2021 82.05 82.97 81.53 82.42 942,621 +0.04(+0.04%)
Sep 17, 2021 82.68 83.21 82.37 82.38 1,271,055 -0.62(-0.75%)
Sep 16, 2021 82.72 83.55 82.33 83.00 679,089 +0.18(+0.22%)
Sep 15, 2021 84.23 84.71 82.53 82.81 825,487 -1.59(-1.88%)
Sep 14, 2021 85.39 85.77 84.00 84.41 1,114,607 -0.83(-0.98%)
Sep 13, 2021 86.58 86.87 85.03 85.24 979,401 -0.87(-1.01%)
Sep 10, 2021 88.91 89.09 86.03 86.11 981,180 -2.84(-3.19%)
Sep 09, 2021 90.18 90.18 88.92 88.95 926,832 -1.35(-1.50%)
Sep 08, 2021 88.80 90.84 88.46 90.30 683,782 +1.41(+1.58%)
Sep 07, 2021 89.90 90.07 88.61 88.89 664,855 -1.27(-1.41%)
Sep 03, 2021 90.59 90.85 90.13 90.16 647,291 -0.74(-0.81%)
Sep 02, 2021 90.87 91.16 90.26 90.90 739,864 +0.05(+0.05%)
Sep 01, 2021 90.59 91.16 90.19 90.85 722,803 +0.68(+0.76%)
Aug 31, 2021 89.96 90.33 89.57 90.17 829,758 +0.04(+0.04%)
Aug 30, 2021 90.06 90.43 89.76 90.13 396,355 +0.08(+0.09%)
Aug 27, 2021 89.59 90.19 89.37 90.05 373,505 +0.63(+0.70%)
Aug 26, 2021 90.04 90.10 89.25 89.42 431,648 -0.73(-0.81%)
Aug 25, 2021 90.72 90.72 89.78 90.15 696,510 -0.58(-0.64%)
Aug 24, 2021 90.65 91.10 89.74 90.73 908,546 +0.28(+0.31%)
Aug 23, 2021 91.49 91.65 90.31 90.45 680,605 -0.88(-0.96%)
Aug 20, 2021 90.29 91.61 89.83 91.33 1,076,624 +0.70(+0.77%)
Aug 19, 2021 91.07 91.63 90.35 90.63 785,566 -0.32(-0.35%)
Aug 18, 2021 92.88 93.10 90.55 90.95 763,435 -1.80(-1.94%)
Aug 17, 2021 92.52 93.13 92.06 92.76 893,122 -0.11(-0.12%)
Aug 16, 2021 93.25 93.98 92.54 92.87 787,990 -0.37(-0.39%)
Aug 13, 2021 92.42 93.52 92.04 93.23 585,842 +0.83(+0.89%)
Aug 12, 2021 93.03 93.14 92.02 92.41 502,751 -0.52(-0.56%)
Aug 11, 2021 92.84 93.17 92.39 92.93 416,084 +0.23(+0.25%)
Aug 10, 2021 93.01 93.21 92.23 92.70 513,080 -0.21(-0.23%)
Aug 09, 2021 92.80 93.19 92.02 92.91 699,514 +0.21(+0.23%)
Aug 06, 2021 93.26 93.63 92.60 92.70 647,795 -0.39(-0.41%)
Aug 05, 2021 91.78 93.10 91.21 93.09 691,882 +1.76(+1.93%)
Aug 04, 2021 91.07 91.46 90.11 91.32 635,494 -0.27(-0.29%)
Aug 03, 2021 91.41 92.03 91.10 91.59 579,645 +0.13(+0.14%)
Aug 02, 2021 90.73 91.89 90.59 91.46 547,142 +0.87(+0.96%)
Jul 30, 2021 92.17 92.66 90.25 90.59 1,315,303 -1.47(-1.60%)
Jul 29, 2021 92.36 92.48 91.07 92.06 427,586 -0.15(-0.16%)
Jul 28, 2021 93.02 93.04 91.38 92.20 538,332 -0.69(-0.74%)
Jul 27, 2021 91.37 93.17 91.05 92.89 435,612 +1.45(+1.59%)
Jul 26, 2021 91.20 91.63 91.03 91.44 533,871 +0.06(+0.07%)
Jul 23, 2021 90.05 91.47 89.81 91.38 487,471 +1.64(+1.83%)
Jul 22, 2021 89.93 90.64 89.58 89.73 517,108 -0.54(-0.60%)
Jul 21, 2021 91.55 92.04 90.20 90.27 793,851 -1.14(-1.25%)
Jul 20, 2021 91.26 92.13 90.66 91.41 1,010,919 +0.50(+0.55%)
Jul 19, 2021 92.87 93.10 89.59 90.92 1,146,011 -2.10(-2.26%)
Jul 16, 2021 92.95 93.50 92.51 93.02 683,397 +0.39(+0.42%)
Jul 15, 2021 91.16 92.77 91.09 92.64 623,816 +1.26(+1.38%)
Jul 14, 2021 90.67 91.62 90.30 91.38 443,368 +0.60(+0.66%)
Jul 13, 2021 91.29 91.74 90.64 90.78 635,549 -0.59(-0.64%)
Jul 12, 2021 90.21 91.44 89.94 91.37 643,940 +0.84(+0.92%)
Jul 09, 2021 90.25 90.62 89.26 90.53 832,292 +0.80(+0.89%)
Jul 08, 2021 89.59 90.39 89.28 89.73 464,873 -0.27(-0.30%)
Jul 07, 2021 88.94 90.05 88.68 90.00 644,124 +0.80(+0.90%)
Jul 06, 2021 89.13 89.36 87.48 89.20 710,852 -0.03(-0.03%)
Jul 02, 2021 89.11 89.38 88.57 89.23 530,035 +0.12(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.