Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	89.41	91.09	89.21	90.43	1,020,377	+1.09(+1.22%)
Jun 29, 2020	89.09	89.50	87.89	89.34	799,431	+0.84(+0.94%)
Jun 26, 2020	88.22	89.26	87.27	88.50	2,253,735	+0.35(+0.40%)
Jun 25, 2020	89.41	89.61	86.54	88.15	1,233,228	-1.72(-1.91%)
Jun 24, 2020	89.01	89.94	88.13	89.86	1,705,860	+0.11(+0.12%)
Jun 23, 2020	91.95	92.19	89.44	89.76	1,145,312	-1.16(-1.28%)
Jun 22, 2020	90.03	91.33	89.36	90.92	738,233	+0.36(+0.40%)
Jun 19, 2020	93.51	93.81	90.34	90.56	2,268,491	-1.57(-1.71%)
Jun 18, 2020	91.11	92.81	91.11	92.13	621,567	+0.25(+0.27%)
Jun 17, 2020	93.07	93.34	91.29	91.88	627,607	-0.98(-1.06%)
Jun 16, 2020	94.14	95.19	92.24	92.86	1,328,852	+1.07(+1.17%)
Jun 15, 2020	89.21	92.40	88.74	91.79	1,696,183	+0.59(+0.65%)
Jun 12, 2020	92.36	92.36	89.87	91.20	1,041,964	+1.05(+1.17%)
Jun 11, 2020	92.63	93.17	89.29	90.15	1,182,190	-4.06(-4.31%)
Jun 10, 2020	94.41	95.50	93.86	94.21	627,819	-0.53(-0.56%)
Jun 09, 2020	95.56	95.56	93.46	94.73	692,383	-1.55(-1.61%)
Jun 08, 2020	94.80	96.70	93.79	96.28	923,045	+1.36(+1.43%)
Jun 05, 2020	95.17	95.96	94.42	94.92	1,532,332	+0.28(+0.30%)
Jun 04, 2020	94.41	95.00	92.48	94.64	2,066,380	-0.49(-0.52%)
Jun 03, 2020	94.15	96.05	93.82	95.13	864,998	+1.37(+1.46%)
Jun 02, 2020	94.15	94.24	92.92	93.76	791,664	+0.27(+0.29%)
Jun 01, 2020	93.71	94.32	92.69	93.49	948,499	+0.15(+0.17%)
May 29, 2020	91.71	94.43	91.33	93.33	3,966,556	+1.00(+1.08%)
May 28, 2020	91.63	93.15	91.49	92.33	892,599	+2.27(+2.52%)
May 27, 2020	90.29	90.46	88.14	90.06	850,127	+1.43(+1.62%)
May 26, 2020	90.42	91.16	88.44	88.63	673,769	-0.66(-0.74%)
May 22, 2020	88.45	89.34	88.35	89.29	663,588	+1.02(+1.16%)
May 21, 2020	89.39	90.31	88.19	88.27	711,451	-1.47(-1.64%)
May 20, 2020	88.30	90.57	88.00	89.74	1,250,229	+2.81(+3.23%)
May 19, 2020	88.30	89.87	86.88	86.94	885,065	-2.00(-2.25%)
May 18, 2020	88.91	89.61	87.87	88.94	878,613	+3.08(+3.59%)
May 15, 2020	84.98	86.44	82.40	85.86	3,507,384	+0.20(+0.23%)
May 14, 2020	86.05	86.46	83.51	85.66	1,098,170	-1.40(-1.61%)
May 13, 2020	86.56	87.23	85.68	87.06	958,315	+0.06(+0.07%)
May 12, 2020	87.60	88.02	86.58	87.00	1,053,502	-0.37(-0.42%)
May 11, 2020	87.21	88.17	85.44	87.37	1,464,057	-0.50(-0.57%)
May 08, 2020	87.92	88.35	86.81	87.86	961,725	+0.86(+0.99%)
May 07, 2020	88.59	91.44	86.75	87.01	1,239,544	-0.15(-0.18%)
May 06, 2020	92.22	92.22	86.75	87.16	1,243,208	-4.71(-5.13%)
May 05, 2020	91.76	92.94	91.28	91.87	1,055,473	+0.92(+1.01%)
May 04, 2020	89.98	91.16	89.07	90.95	980,612	+0.59(+0.65%)
May 01, 2020	91.28	91.28	89.21	90.37	694,431	-1.69(-1.83%)
Apr 30, 2020	94.31	94.78	91.43	92.05	1,464,607	-2.61(-2.76%)
Apr 29, 2020	98.63	98.63	94.11	94.66	814,536	-2.07(-2.14%)
Apr 28, 2020	96.38	97.43	94.81	96.73	1,016,236	+1.44(+1.52%)
Apr 27, 2020	94.84	95.78	93.65	95.29	809,189	+1.03(+1.09%)
Apr 24, 2020	92.66	94.54	91.32	94.26	976,679	+2.78(+3.04%)
Apr 23, 2020	93.15	93.23	90.65	91.48	969,479	-0.89(-0.97%)
Apr 22, 2020	92.77	93.21	91.54	92.37	569,658	+1.38(+1.52%)
Apr 21, 2020	90.79	93.24	90.54	90.99	636,896	-1.57(-1.70%)
Apr 20, 2020	98.30	98.77	92.19	92.56	847,134	-7.38(-7.38%)
Apr 17, 2020	96.28	100.51	95.45	99.93	1,175,405	+5.06(+5.34%)
Apr 16, 2020	96.27	96.87	93.57	94.87	689,028	-1.14(-1.18%)
Apr 15, 2020	95.88	97.15	95.15	96.01	907,731	-1.59(-1.63%)
Apr 14, 2020	95.40	98.08	94.22	97.60	876,345	+4.37(+4.69%)
Apr 13, 2020	93.91	94.61	91.90	93.23	708,568	-1.74(-1.83%)
Apr 09, 2020	93.85	97.87	93.35	94.97	1,399,940	+2.30(+2.48%)
Apr 08, 2020	89.64	93.36	88.26	92.67	910,597	+3.82(+4.30%)
Apr 07, 2020	95.66	95.66	88.54	88.85	1,201,874	-4.70(-5.03%)
Apr 06, 2020	88.31	94.74	88.11	93.55	880,507	+8.55(+10.06%)
Apr 03, 2020	86.59	87.71	83.97	85.00	757,904	-2.90(-3.30%)
Apr 02, 2020	84.43	88.99	84.43	87.90	626,302	+2.46(+2.88%)