Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	79.84	81.69	79.52	80.71	3,406,223	+0.39(+0.49%)
Jan 28, 2021	82.54	83.18	79.76	80.32	1,982,690	-2.05(-2.49%)
Jan 27, 2021	81.92	83.43	81.89	82.37	1,255,149	-0.11(-0.13%)
Jan 26, 2021	82.32	83.04	81.45	82.47	936,959	+0.46(+0.56%)
Jan 25, 2021	80.52	82.95	80.19	82.01	1,470,821	+1.22(+1.52%)
Jan 22, 2021	80.93	81.52	79.78	80.79	654,712	-0.33(-0.40%)
Jan 21, 2021	81.23	81.77	80.81	81.11	782,679	-0.58(-0.71%)
Jan 20, 2021	81.89	83.00	81.30	81.69	1,349,172	+0.01(+0.01%)
Jan 19, 2021	81.99	82.47	81.28	81.69	1,543,385	+0.05(+0.06%)
Jan 15, 2021	79.50	81.72	79.14	81.64	1,088,650	+2.17(+2.73%)
Jan 14, 2021	80.82	80.82	79.07	79.47	640,946	-0.74(-0.93%)
Jan 13, 2021	79.46	80.35	79.41	80.22	927,728	+0.76(+0.96%)
Jan 12, 2021	79.35	80.39	78.76	79.45	1,078,944	-0.05(-0.06%)
Jan 11, 2021	80.67	81.59	79.19	79.50	1,019,718	-1.44(-1.78%)
Jan 08, 2021	81.61	81.82	80.10	80.94	1,162,646	-0.46(-0.57%)
Jan 07, 2021	84.99	85.04	81.06	81.40	1,096,128	-3.57(-4.20%)
Jan 06, 2021	84.40	85.33	83.86	84.98	893,442	+1.00(+1.19%)
Jan 05, 2021	85.48	85.57	83.43	83.98	950,568	-1.29(-1.51%)
Jan 04, 2021	86.51	86.98	84.97	85.27	1,220,480	-1.27(-1.47%)
Dec 31, 2020		86.54	86.54	86.54	1,044,414	+1.74(+2.05%)
Dec 30, 2020	84.76	86.18	84.39	84.80	1,044,414	+0.32(+0.38%)
Dec 29, 2020	84.88	85.47	83.95	84.48	779,196	-0.23(-0.27%)
Dec 28, 2020	84.27	85.42	84.01	84.71	583,853	+0.58(+0.69%)
Dec 24, 2020	83.71	84.15	83.04	84.12	365,787	+0.67(+0.80%)
Dec 23, 2020	83.93	84.79	83.35	83.45	699,911	-0.27(-0.32%)
Dec 22, 2020	83.58	84.22	83.04	83.73	923,848	+0.28(+0.34%)
Dec 21, 2020	85.35	86.27	82.84	83.44	1,619,013	-2.80(-3.25%)
Dec 18, 2020	89.99	90.40	85.95	86.25	2,693,947	-3.61(-4.02%)
Dec 17, 2020	90.28	91.39	89.82	89.86	877,291	-0.24(-0.26%)
Dec 16, 2020	92.00	92.20	90.00	90.09	934,807	-2.11(-2.29%)
Dec 15, 2020	90.76	92.73	90.53	92.20	1,490,236	+1.97(+2.18%)
Dec 14, 2020	90.52	91.65	90.13	90.24	1,185,192	+0.40(+0.44%)
Dec 11, 2020	89.06	90.02	88.78	89.84	1,214,035	+0.82(+0.92%)
Dec 10, 2020	88.78	89.16	87.87	89.02	945,847	+0.38(+0.43%)
Dec 09, 2020	88.57	88.94	87.87	88.64	779,639	+0.14(+0.16%)
Dec 08, 2020	87.98	89.09	87.76	88.50	777,551	+0.31(+0.35%)
Dec 07, 2020	87.85	89.09	87.85	88.19	848,736	-0.02(-0.02%)
Dec 04, 2020	87.92	88.88	86.79	88.21	1,239,398	+0.68(+0.78%)
Dec 03, 2020	87.23	87.86	86.62	87.53	907,449	+0.30(+0.34%)
Dec 02, 2020	87.51	88.06	85.53	87.23	1,125,230	-0.41(-0.47%)
Dec 01, 2020	87.23	88.31	87.23	87.63	1,135,958	+0.68(+0.78%)
Nov 30, 2020	87.82	88.19	86.39	86.95	2,313,808	-0.84(-0.96%)
Nov 27, 2020	89.52	89.78	87.63	87.80	339,431	-1.78(-1.99%)
Nov 25, 2020	90.49	90.49	88.63	89.58	882,356	-0.78(-0.87%)
Nov 24, 2020	88.13	91.28	87.88	90.36	1,654,095	+3.08(+3.53%)
Nov 23, 2020	86.65	87.55	86.49	87.28	1,038,035	+1.07(+1.24%)
Nov 20, 2020	85.79	86.92	85.03	86.21	1,618,116	+0.51(+0.60%)
Nov 19, 2020	87.00	87.22	83.84	85.70	1,526,133	-0.96(-1.11%)
Nov 18, 2020	90.66	90.86	86.35	86.66	1,278,829	-3.50(-3.88%)
Nov 17, 2020	90.62	91.38	90.01	90.16	1,286,664	-1.11(-1.21%)
Nov 16, 2020	93.33	93.41	90.92	91.26	1,821,961	-0.79(-0.86%)
Nov 13, 2020	89.60	92.58	89.43	92.06	1,063,355	+3.10(+3.48%)
Nov 12, 2020	90.01	90.77	87.81	88.96	1,379,668	-1.82(-2.01%)
Nov 11, 2020	92.53	92.53	89.95	90.78	1,195,481	-1.54(-1.67%)
Nov 10, 2020	88.53	92.77	88.24	92.32	1,519,551	+4.20(+4.77%)
Nov 09, 2020	88.31	89.76	87.08	88.12	897,197	+3.74(+4.43%)
Nov 06, 2020	86.02	86.23	84.09	84.38	562,861	-1.24(-1.45%)
Nov 05, 2020	87.07	87.90	85.17	85.62	747,288	-0.51(-0.60%)
Nov 04, 2020	87.41	88.84	86.04	86.14	745,999	-1.84(-2.09%)
Nov 03, 2020	87.14	88.66	86.89	87.98	842,819	+1.91(+2.22%)