Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 82.39 82.63 81.30 81.55 1,675,283 -0.66(-0.80%)
Sep 29, 2021 80.15 82.27 80.03 82.21 1,087,490 +2.05(+2.56%)
Sep 28, 2021 81.36 81.51 79.33 80.15 774,144 -0.82(-1.02%)
Sep 27, 2021 81.69 82.91 80.87 80.98 804,386 -0.59(-0.73%)
Sep 24, 2021 81.73 82.57 81.55 81.57 573,908 +0.08(+0.10%)
Sep 23, 2021 82.02 82.65 81.39 81.48 484,802 -0.57(-0.70%)
Sep 22, 2021 82.40 82.82 81.87 82.06 725,231 -0.03(-0.03%)
Sep 21, 2021 82.70 83.50 82.07 82.09 946,804 -0.32(-0.39%)
Sep 20, 2021 82.04 82.96 81.52 82.41 942,711 +0.04(+0.04%)
Sep 17, 2021 82.67 83.20 82.36 82.37 1,271,176 -0.62(-0.75%)
Sep 16, 2021 82.71 83.55 82.33 82.99 679,153 +0.18(+0.22%)
Sep 15, 2021 84.22 84.70 82.52 82.81 825,566 -1.59(-1.88%)
Sep 14, 2021 85.38 85.77 83.99 84.40 1,114,713 -0.83(-0.98%)
Sep 13, 2021 86.57 86.87 85.02 85.23 979,494 -0.87(-1.01%)
Sep 10, 2021 88.90 89.08 86.02 86.10 981,273 -2.84(-3.19%)
Sep 09, 2021 90.18 90.18 88.91 88.94 926,920 -1.35(-1.50%)
Sep 08, 2021 88.79 90.83 88.45 90.29 683,847 +1.41(+1.58%)
Sep 07, 2021 89.89 90.07 88.60 88.88 664,918 -1.27(-1.41%)
Sep 03, 2021 90.58 90.84 90.12 90.15 647,352 -0.74(-0.81%)
Sep 02, 2021 90.86 91.15 90.25 90.89 739,934 +0.05(+0.05%)
Sep 01, 2021 90.58 91.16 90.19 90.84 722,872 +0.68(+0.76%)
Aug 31, 2021 89.95 90.32 89.57 90.16 829,837 +0.04(+0.04%)
Aug 30, 2021 90.05 90.43 89.75 90.12 396,393 +0.08(+0.09%)
Aug 27, 2021 89.58 90.19 89.36 90.04 373,541 +0.63(+0.70%)
Aug 26, 2021 90.03 90.09 89.24 89.41 431,689 -0.73(-0.81%)
Aug 25, 2021 90.71 90.71 89.77 90.14 696,576 -0.58(-0.64%)
Aug 24, 2021 90.64 91.09 89.73 90.72 908,632 +0.28(+0.31%)
Aug 23, 2021 91.48 91.64 90.30 90.44 680,670 -0.88(-0.96%)
Aug 20, 2021 90.28 91.60 89.82 91.32 1,076,727 +0.70(+0.77%)
Aug 19, 2021 91.07 91.62 90.34 90.62 785,641 -0.32(-0.35%)
Aug 18, 2021 92.87 93.10 90.54 90.95 763,508 -1.80(-1.94%)
Aug 17, 2021 92.51 93.12 92.05 92.75 893,207 -0.11(-0.12%)
Aug 16, 2021 93.24 93.97 92.53 92.86 788,065 -0.37(-0.39%)
Aug 13, 2021 92.41 93.51 92.03 93.22 585,898 +0.83(+0.89%)
Aug 12, 2021 93.02 93.13 92.01 92.40 502,799 -0.52(-0.56%)
Aug 11, 2021 92.83 93.16 92.38 92.92 416,123 +0.23(+0.25%)
Aug 10, 2021 93.00 93.20 92.22 92.69 513,129 -0.21(-0.23%)
Aug 09, 2021 92.79 93.18 92.01 92.90 699,581 +0.21(+0.23%)
Aug 06, 2021 93.25 93.62 92.59 92.69 647,857 -0.39(-0.41%)
Aug 05, 2021 91.77 93.10 91.20 93.08 691,948 +1.76(+1.93%)
Aug 04, 2021 91.06 91.46 90.10 91.31 635,554 -0.27(-0.29%)
Aug 03, 2021 91.40 92.02 91.09 91.58 579,701 +0.13(+0.14%)
Aug 02, 2021 90.73 91.88 90.58 91.45 547,194 +0.87(+0.96%)
Jul 30, 2021 92.16 92.66 90.24 90.58 1,315,428 -1.47(-1.60%)
Jul 29, 2021 92.35 92.47 91.06 92.05 427,627 -0.15(-0.16%)
Jul 28, 2021 93.01 93.03 91.37 92.20 538,383 -0.69(-0.74%)
Jul 27, 2021 91.36 93.16 91.04 92.88 435,653 +1.45(+1.59%)
Jul 26, 2021 91.19 91.63 91.02 91.43 533,922 +0.06(+0.07%)
Jul 23, 2021 90.04 91.46 89.80 91.37 487,518 +1.64(+1.83%)
Jul 22, 2021 89.92 90.63 89.57 89.72 517,157 -0.54(-0.60%)
Jul 21, 2021 91.54 92.03 90.19 90.27 793,926 -1.14(-1.25%)
Jul 20, 2021 91.25 92.12 90.65 91.41 1,011,016 +0.50(+0.55%)
Jul 19, 2021 92.86 93.10 89.58 90.91 1,146,120 -2.10(-2.26%)
Jul 16, 2021 92.94 93.49 92.50 93.01 683,462 +0.39(+0.42%)
Jul 15, 2021 91.15 92.77 91.08 92.63 623,875 +1.26(+1.38%)
Jul 14, 2021 90.66 91.61 90.29 91.37 443,411 +0.60(+0.66%)
Jul 13, 2021 91.29 91.73 90.63 90.77 635,610 -0.59(-0.64%)
Jul 12, 2021 90.20 91.43 89.94 91.36 644,002 +0.84(+0.92%)
Jul 09, 2021 90.24 90.62 89.26 90.52 832,371 +0.80(+0.89%)
Jul 08, 2021 89.58 90.38 89.27 89.72 464,917 -0.27(-0.30%)
Jul 07, 2021 88.93 90.05 88.67 89.99 644,186 +0.80(+0.90%)
Jul 06, 2021 89.12 89.35 87.47 89.19 710,919 -0.03(-0.03%)
Jul 02, 2021 89.10 89.38 88.56 89.22 530,086 +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.