Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	85.80	86.47	84.79	85.18	1,468,503	-0.71(-0.83%)
Oct 28, 2021	84.77	86.00	84.67	85.89	513,555	+1.03(+1.21%)
Oct 27, 2021	87.07	86.97	84.80	84.87	827,836	-2.08(-2.39%)
Oct 26, 2021	87.11			86.95	469,053	-0.16(-0.18%)
Oct 25, 2021	87.01	87.59	86.13	87.11	502,140	+0.15(+0.17%)
Oct 22, 2021	86.72	87.17	86.49	86.96	456,408	+0.55(+0.63%)
Oct 21, 2021	87.48	87.68	86.13	86.41	569,140	-0.99(-1.13%)
Oct 20, 2021	86.17	87.69	85.86	87.40	775,783	+1.52(+1.77%)
Oct 19, 2021	84.62	85.90	83.99	85.88	682,617	+1.65(+1.95%)
Oct 18, 2021	85.41	85.77	83.89	84.24	936,569	-1.76(-2.04%)
Oct 15, 2021	87.01	87.53	85.96	86.00	843,229	-0.87(-1.00%)
Oct 14, 2021	85.52	86.92	85.40	86.87	1,130,607	+1.61(+1.89%)
Oct 13, 2021	81.89	85.65	81.47	85.26	1,761,588	+2.98(+3.62%)
Oct 12, 2021	82.28	82.85	81.98	82.28	506,224	-0.12(-0.15%)
Oct 11, 2021	83.11	83.67	82.38	82.40	476,340	-0.79(-0.94%)
Oct 08, 2021	83.17	83.46	82.88	83.18	666,471	+0.19(+0.22%)
Oct 07, 2021	82.49	83.77	82.45	83.00	1,061,679	-0.37(-0.44%)
Oct 06, 2021	82.81	83.43	81.78	83.37	1,272,993	+0.14(+0.17%)
Oct 05, 2021	83.87	83.94	82.98	83.23	877,093	-0.50(-0.60%)
Oct 04, 2021	82.17	84.28	82.05	83.73	1,096,500	+1.64(+1.99%)
Oct 01, 2021	81.99	82.53	81.19	82.09	863,432	+0.54(+0.66%)
Sep 30, 2021	82.40	82.64	81.31	81.56	1,675,124	-0.66(-0.80%)
Sep 29, 2021	80.16	82.28	80.04	82.21	1,087,387	+2.05(+2.56%)
Sep 28, 2021	81.36	81.52	79.34	80.16	774,070	-0.82(-1.02%)
Sep 27, 2021	81.70	82.92	80.88	80.98	804,309	-0.59(-0.73%)
Sep 24, 2021	81.73	82.57	81.56	81.58	573,853	+0.08(+0.10%)
Sep 23, 2021	82.03	82.66	81.40	81.49	484,756	-0.57(-0.70%)
Sep 22, 2021	82.41	82.82	81.88	82.07	725,161	-0.03(-0.03%)
Sep 21, 2021	82.70	83.51	82.08	82.09	946,714	-0.32(-0.39%)
Sep 20, 2021	82.05	82.97	81.53	82.42	942,621	+0.04(+0.04%)
Sep 17, 2021	82.68	83.21	82.37	82.38	1,271,055	-0.62(-0.75%)
Sep 16, 2021	82.72	83.55	82.33	83.00	679,089	+0.18(+0.22%)
Sep 15, 2021	84.23	84.71	82.53	82.81	825,487	-1.59(-1.88%)
Sep 14, 2021	85.39	85.77	84.00	84.41	1,114,607	-0.83(-0.98%)
Sep 13, 2021	86.58	86.87	85.03	85.24	979,401	-0.87(-1.01%)
Sep 10, 2021	88.91	89.09	86.03	86.11	981,180	-2.84(-3.19%)
Sep 09, 2021	90.18	90.18	88.92	88.95	926,832	-1.35(-1.50%)
Sep 08, 2021	88.80	90.84	88.46	90.30	683,782	+1.41(+1.58%)
Sep 07, 2021	89.90	90.07	88.61	88.89	664,855	-1.27(-1.41%)
Sep 03, 2021	90.59	90.85	90.13	90.16	647,291	-0.74(-0.81%)
Sep 02, 2021	90.87	91.16	90.26	90.90	739,864	+0.05(+0.05%)
Sep 01, 2021	90.59	91.16	90.19	90.85	722,803	+0.68(+0.76%)
Aug 31, 2021	89.96	90.33	89.57	90.17	829,758	+0.04(+0.04%)
Aug 30, 2021	90.06	90.43	89.76	90.13	396,355	+0.08(+0.09%)
Aug 27, 2021	89.59	90.19	89.37	90.05	373,505	+0.63(+0.70%)
Aug 26, 2021	90.04	90.10	89.25	89.42	431,648	-0.73(-0.81%)
Aug 25, 2021	90.72	90.72	89.78	90.15	696,510	-0.58(-0.64%)
Aug 24, 2021	90.65	91.10	89.74	90.73	908,546	+0.28(+0.31%)
Aug 23, 2021	91.49	91.65	90.31	90.45	680,605	-0.88(-0.96%)
Aug 20, 2021	90.29	91.61	89.83	91.33	1,076,624	+0.70(+0.77%)
Aug 19, 2021	91.07	91.63	90.35	90.63	785,566	-0.32(-0.35%)
Aug 18, 2021	92.88	93.10	90.55	90.95	763,435	-1.80(-1.94%)
Aug 17, 2021	92.52	93.13	92.06	92.76	893,122	-0.11(-0.12%)
Aug 16, 2021	93.25	93.98	92.54	92.87	787,990	-0.37(-0.39%)
Aug 13, 2021	92.42	93.52	92.04	93.23	585,842	+0.83(+0.89%)
Aug 12, 2021	93.03	93.14	92.02	92.41	502,751	-0.52(-0.56%)
Aug 11, 2021	92.84	93.17	92.39	92.93	416,084	+0.23(+0.25%)
Aug 10, 2021	93.01	93.21	92.23	92.70	513,080	-0.21(-0.23%)
Aug 09, 2021	92.80	93.19	92.02	92.91	699,514	+0.21(+0.23%)
Aug 06, 2021	93.26	93.63	92.60	92.70	647,795	-0.39(-0.41%)
Aug 05, 2021	91.78	93.10	91.21	93.09	691,882	+1.76(+1.93%)
Aug 04, 2021	91.07	91.46	90.11	91.32	635,494	-0.27(-0.29%)
Aug 03, 2021	91.41	92.03	91.10	91.59	579,645	+0.13(+0.14%)