Atmos Energy Corp (NY: ATO )

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%)