Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	94.75	95.95	94.41	95.84	933,413	+1.30(+1.38%)
Apr 29, 2021	93.63	94.61	93.12	94.54	1,198,521	+1.74(+1.87%)
Apr 28, 2021	93.99	94.39	92.74	92.80	920,650	-1.09(-1.16%)
Apr 27, 2021	94.83	94.83	93.72	93.89	573,612	-0.86(-0.91%)
Apr 26, 2021	95.81	95.81	94.30	94.75	639,033	-0.87(-0.91%)
Apr 23, 2021	96.01	96.46	95.42	95.62	405,098	-0.05(-0.05%)
Apr 22, 2021	95.66	96.17	95.43	95.67	513,359	+0.01(+0.01%)
Apr 21, 2021	96.78	97.14	95.64	95.66	1,233,341	-1.11(-1.15%)
Apr 20, 2021	94.50	96.90	94.37	96.77	862,709	+2.54(+2.70%)
Apr 19, 2021	94.66	94.66	93.67	94.22	1,047,313	+0.02(+0.02%)
Apr 16, 2021	94.10	94.51	93.01	94.20	938,601	+0.46(+0.49%)
Apr 15, 2021	92.52	93.76	92.34	93.74	704,219	+1.10(+1.19%)
Apr 14, 2021	91.44	92.92	91.35	92.64	621,807	+0.96(+1.05%)
Apr 13, 2021	92.07	92.90	91.48	91.68	800,016	-0.25(-0.27%)
Apr 12, 2021	92.17	92.78	91.78	91.93	518,028	+0.21(+0.23%)
Apr 09, 2021	91.41	91.98	90.98	91.72	587,112	+0.75(+0.82%)
Apr 08, 2021	91.29	91.47	90.42	90.97	916,968	+0.08(+0.09%)
Apr 07, 2021	90.60	91.48	89.99	90.88	609,078	-0.03(-0.03%)
Apr 06, 2021	90.99	91.19	90.20	90.91	790,744	-0.33(-0.36%)
Apr 05, 2021	90.82	91.78	90.30	91.24	555,182	+0.35(+0.39%)
Apr 01, 2021	91.20	91.47	89.82	90.89	744,915	-0.56(-0.62%)
Mar 31, 2021	90.89	91.82	89.70	91.46	1,235,190	-0.04(-0.04%)
Mar 30, 2021	91.12	91.81	90.20	91.49	1,007,101	+0.04(+0.04%)
Mar 29, 2021	89.99	91.47	89.81	91.46	1,052,065	+1.49(+1.66%)
Mar 26, 2021	89.87	90.03	88.29	89.97	707,626	+0.15(+0.16%)
Mar 25, 2021	89.13	90.14	88.10	89.82	807,163	+1.14(+1.28%)
Mar 24, 2021	87.29	89.19	86.90	88.68	916,015	+1.55(+1.77%)
Mar 23, 2021	86.04	87.41	85.92	87.14	811,589	+0.59(+0.68%)
Mar 22, 2021	86.71	87.13	85.12	86.54	1,109,767	-0.51(-0.58%)
Mar 19, 2021	86.53	87.80	85.91	87.05	2,103,099	+0.52(+0.60%)
Mar 18, 2021	85.34	86.78	84.78	86.53	842,216	+1.02(+1.19%)
Mar 17, 2021	86.84	87.47	85.42	85.52	849,699	-1.27(-1.46%)
Mar 16, 2021	85.90	87.02	85.76	86.78	1,074,156	+0.56(+0.65%)
Mar 15, 2021	85.11	86.31	84.76	86.22	809,860	+1.64(+1.94%)
Mar 12, 2021	83.93	85.09	83.54	84.58	823,924	+1.42(+1.71%)
Mar 11, 2021	83.38	83.92	82.82	83.16	739,571	-0.86(-1.02%)
Mar 10, 2021	83.13	84.29	82.40	84.02	952,890	+1.36(+1.65%)
Mar 09, 2021	83.41	84.52	82.58	82.66	995,053	-2.13(-2.51%)
Mar 08, 2021	85.12	85.32	82.97	84.79	1,166,027	-0.06(-0.08%)
Mar 05, 2021	82.28	85.71	82.28	84.85	1,828,349	+2.60(+3.16%)
Mar 04, 2021	83.19	84.35	81.91	82.25	1,487,352	+0.42(+0.51%)
Mar 03, 2021	81.20	82.77	80.45	81.83	1,208,286	+1.12(+1.39%)
Mar 02, 2021	79.49	80.90	79.38	80.72	1,143,463	+1.38(+1.74%)
Mar 01, 2021	79.21	80.43	79.19	79.34	816,181	+1.05(+1.35%)
Feb 26, 2021	81.77	82.00	78.26	78.28	1,528,308	-3.35(-4.10%)
Feb 25, 2021	82.23	83.50	81.49	81.63	1,002,893	-0.41(-0.50%)
Feb 24, 2021	83.22	83.38	81.94	82.04	1,083,123	-0.89(-1.07%)
Feb 23, 2021	83.65	85.04	82.62	82.93	1,077,826	+0.20(+0.25%)
Feb 22, 2021	83.27	84.18	81.96	82.72	2,362,142	-3.84(-4.44%)
Feb 19, 2021	85.94	87.09	85.31	86.56	2,302,081	+0.46(+0.53%)
Feb 18, 2021	85.08	86.66	85.08	86.10	929,508	+1.16(+1.36%)
Feb 17, 2021	83.87	85.39	83.53	84.95	1,065,550	+1.19(+1.43%)
Feb 16, 2021	83.49	84.08	82.97	83.75	785,671	+0.07(+0.09%)
Feb 12, 2021	83.63	84.35	82.86	83.68	834,680	+0.01(+0.01%)
Feb 11, 2021	83.74	84.56	82.99	83.67	941,789	-0.74(-0.88%)
Feb 10, 2021	82.87	84.67	82.58	84.41	1,236,442	+2.07(+2.51%)
Feb 09, 2021	81.92	82.37	81.13	82.35	725,466	+0.48(+0.58%)
Feb 08, 2021	81.97	82.54	81.42	81.87	964,872	+0.03(+0.03%)
Feb 05, 2021	81.97	82.22	81.33	81.84	757,643	+0.25(+0.30%)
Feb 04, 2021	80.38	81.64	79.98	81.59	1,491,152	+1.59(+1.99%)
Feb 03, 2021	81.56	81.96	79.69	80.00	1,116,779	-1.48(-1.82%)
Feb 02, 2021	81.70	83.05	80.84	81.48	824,480	+0.01(+0.01%)