Atmos Energy Corp (NY: ATO )

97.31 USD -0.04 (-0.04%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 98.41 98.41 97.24 97.35 839,869 -1.06(-1.08%)
Jun 22, 2021 98.66 99.27 98.14 98.41 873,345 -0.63(-0.64%)
Jun 21, 2021 98.38 99.51 98.13 99.04 895,086 +1.16(+1.19%)
Jun 18, 2021 99.61 99.67 97.67 97.88 2,080,985 -2.42(-2.41%)
Jun 17, 2021 100.65 101.35 100.01 100.30 688,519 -0.27(-0.27%)
Jun 16, 2021 101.19 101.51 100.10 100.57 887,349 -0.39(-0.39%)
Jun 15, 2021 100.93 101.56 100.67 100.96 696,561 -0.14(-0.14%)
Jun 14, 2021 101.76 101.84 100.70 101.10 755,461 -0.69(-0.68%)
Jun 11, 2021 101.35 101.79 100.73 101.79 575,179 +0.57(+0.56%)
Jun 10, 2021 101.27 101.70 100.97 101.22 523,622 +0.07(+0.07%)
Jun 09, 2021 100.47 101.22 99.80 101.15 644,368 +0.86(+0.86%)
Jun 08, 2021 101.15 101.22 99.91 100.29 611,979 -0.68(-0.67%)
Jun 07, 2021 100.92 101.12 100.42 100.97 619,328 +0.26(+0.26%)
Jun 04, 2021 101.51 101.67 100.54 100.71 565,147 -0.48(-0.47%)
Jun 03, 2021 100.25 101.53 100.19 101.19 611,009 +0.72(+0.72%)
Jun 02, 2021 99.75 101.38 99.47 100.47 792,738 +1.03(+1.04%)
Jun 01, 2021 99.42 99.49 98.79 99.44 625,079 +0.27(+0.27%)
May 28, 2021 99.44 99.77 98.89 99.17 636,003 +0.01(+0.01%)
May 27, 2021 98.77 99.73 98.66 99.16 3,236,757 +0.54(+0.55%)
May 26, 2021 98.32 99.02 97.78 98.62 737,886 +0.33(+0.34%)
May 25, 2021 98.32 98.32 97.17 98.29 547,612 -0.14(-0.14%)
May 24, 2021 98.37 99.02 98.28 98.43 632,512 +0.25(+0.25%)
May 21, 2021 98.09 98.73 96.84 98.18 1,834,116 -0.14(-0.14%)
May 20, 2021 97.88 99.00 97.82 98.32 530,337 +0.21(+0.21%)
May 19, 2021 99.19 99.29 97.60 98.11 655,935 -1.03(-1.04%)
May 18, 2021 97.93 99.57 97.42 99.14 938,270 +0.63(+0.64%)
May 17, 2021 100.32 100.56 98.49 98.51 849,393 -1.95(-1.94%)
May 14, 2021 100.85 101.64 100.17 100.46 668,666 -0.15(-0.15%)
May 13, 2021 98.74 101.18 98.32 100.61 549,601 +1.36(+1.37%)
May 12, 2021 101.71 101.73 99.15 99.25 835,215 -2.06(-2.03%)
May 11, 2021 103.97 104.18 100.68 101.31 718,728 -2.20(-2.13%)
May 10, 2021 103.56 104.76 103.03 103.51 1,023,284 +0.51(+0.50%)
May 07, 2021 103.00 103.75 102.73 103.00 696,717 -0.35(-0.34%)
May 06, 2021 102.68 104.23 102.37 103.35 745,413 +0.82(+0.80%)
May 05, 2021 102.65 102.96 101.08 102.53 596,985 -1.02(-0.99%)
May 04, 2021 103.96 104.26 102.71 103.55 650,732 -0.24(-0.23%)
May 03, 2021 103.59 104.79 103.43 103.79 777,891 +0.20(+0.19%)
Apr 30, 2021 102.41 103.71 102.04 103.59 863,600 +1.41(+1.38%)
Apr 29, 2021 101.20 102.26 100.65 102.18 1,108,879 +1.88(+1.87%)
Apr 28, 2021 101.59 102.03 100.24 100.30 851,791 -1.18(-1.16%)
Apr 27, 2021 102.50 102.50 101.30 101.48 530,710 -0.93(-0.91%)
Apr 26, 2021 103.55 103.55 101.92 102.41 591,238 -0.94(-0.91%)
Apr 23, 2021 103.77 104.26 103.13 103.35 374,800 -0.05(-0.05%)
Apr 22, 2021 103.39 103.94 103.14 103.40 474,963 +0.01(+0.01%)
Apr 21, 2021 104.60 104.99 103.37 103.39 1,141,095 -1.20(-1.15%)
Apr 20, 2021 102.14 104.73 102.00 104.59 798,184 +2.75(+2.70%)
Apr 19, 2021 102.31 102.31 101.24 101.84 968,981 +0.02(+0.02%)
Apr 16, 2021 101.71 102.15 100.53 101.82 868,400 +0.50(+0.49%)
Apr 15, 2021 100.00 101.34 99.81 101.32 651,548 +1.19(+1.19%)
Apr 14, 2021 98.83 100.43 98.74 100.13 575,300 +1.04(+1.05%)
Apr 13, 2021 99.51 100.41 98.88 99.09 740,180 -0.27(-0.27%)
Apr 12, 2021 99.62 100.28 99.20 99.36 479,283 +0.23(+0.23%)
Apr 09, 2021 98.80 99.42 98.34 99.13 543,200 +0.81(+0.82%)
Apr 08, 2021 98.67 98.86 97.73 98.32 848,385 +0.09(+0.09%)
Apr 07, 2021 97.92 98.87 97.26 98.23 563,523 -0.03(-0.03%)
Apr 06, 2021 98.35 98.57 97.49 98.26 731,602 -0.36(-0.37%)
Apr 05, 2021 98.16 99.20 97.60 98.62 513,658 +0.38(+0.39%)
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.