Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	98.48	99.19	97.75	98.87	690,435	+0.26(+0.27%)
Dec 30, 2021	99.02	99.37	98.44	98.61	609,353	-0.32(-0.32%)
Dec 29, 2021	97.73	99.08	97.31	98.93	1,008,840	+1.32(+1.35%)
Dec 28, 2021	98.15	98.79	97.36	97.61	778,845	-0.59(-0.61%)
Dec 27, 2021	97.15	98.36	97.00	98.20	1,117,315	+1.26(+1.29%)
Dec 23, 2021	96.34	97.74	96.04	96.95	1,179,183	+0.58(+0.60%)
Dec 22, 2021	93.60	96.44	93.50	96.37	1,612,601	+2.51(+2.67%)
Dec 21, 2021	94.22	94.65	93.15	93.86	1,054,847	+0.12(+0.13%)
Dec 20, 2021	92.40	93.79	91.93	93.74	706,867	+0.47(+0.51%)
Dec 17, 2021	94.72	94.72	93.16	93.27	1,749,765	-1.43(-1.51%)
Dec 16, 2021	92.87	94.92	92.59	94.70	1,970,065	+1.73(+1.86%)
Dec 15, 2021	92.26	93.22	91.67	92.98	1,387,235	+1.30(+1.42%)
Dec 14, 2021	91.90	92.82	91.41	91.67	1,529,102	-0.20(-0.22%)
Dec 13, 2021	90.98	92.73	90.98	91.87	1,660,560	+1.52(+1.68%)
Dec 10, 2021	90.18	90.74	89.64	90.35	1,198,982	+0.48(+0.54%)
Dec 09, 2021	89.10	90.15	87.01	89.87	1,827,741	+0.77(+0.87%)
Dec 08, 2021	89.51	89.83	88.13	89.10	3,240,873	-0.44(-0.50%)
Dec 07, 2021	88.95	90.08	88.38	89.54	1,696,565	+0.30(+0.34%)
Dec 06, 2021	88.46	89.81	88.14	89.24	1,462,098	+1.70(+1.94%)
Dec 03, 2021	86.12	88.06	85.58	87.54	1,437,358	+1.96(+2.29%)
Dec 02, 2021	84.46	86.43	83.95	85.58	1,412,782	+1.18(+1.40%)
Dec 01, 2021	85.99	87.19	84.40	84.40	1,343,668	-0.84(-0.99%)
Nov 30, 2021	87.76	87.76	85.16	85.24	2,459,991	-3.28(-3.71%)
Nov 29, 2021	88.54	88.96	87.59	88.52	988,041	+0.40(+0.45%)
Nov 26, 2021	88.42	88.67	87.49	88.13	512,436	-0.89(-1.00%)
Nov 24, 2021	89.48	89.81	88.64	89.01	1,114,643	-0.29(-0.33%)
Nov 23, 2021	89.79	90.03	88.83	89.30	798,021	-0.29(-0.32%)
Nov 22, 2021	89.01	89.74	88.13	89.59	936,477	+0.67(+0.76%)
Nov 19, 2021	87.14	89.38	86.85	88.92	3,350,986	+2.15(+2.47%)
Nov 18, 2021	87.63	86.79	86.35	86.77	847,315	-1.16(-1.32%)
Nov 17, 2021	88.43	88.43	87.19	87.93	863,060	-0.67(-0.76%)
Nov 16, 2021	90.09	90.09	88.49	88.61	802,211	-1.54(-1.70%)
Nov 15, 2021	89.83	90.21	89.12	90.15	1,038,034	+0.73(+0.82%)
Nov 12, 2021	89.28	89.73	88.56	89.42	864,466	+0.62(+0.70%)
Nov 11, 2021	89.31	90.09	88.19	88.80	840,208	+0.66(+0.74%)
Nov 10, 2021	87.52			88.14	730,022	+0.87(+1.00%)
Nov 09, 2021	87.07	87.74	86.98	87.27	723,221	+0.16(+0.18%)
Nov 08, 2021	88.03	88.14	86.26	87.11	514,193	-0.96(-1.09%)
Nov 05, 2021	88.28	89.07	87.83	88.07	500,756	+0.34(+0.38%)
Nov 04, 2021	87.48	88.15	86.89	87.73	710,754	+0.25(+0.29%)
Nov 03, 2021	87.88	88.78	86.87	87.48	806,585	-0.40(-0.46%)
Nov 02, 2021	87.67	87.93	86.45	87.88	710,812	+0.70(+0.81%)
Nov 01, 2021	86.07	87.33	86.25	87.18	504,125	+0.86(+1.00%)
Oct 29, 2021	86.94	87.62	85.92	86.31	1,449,247	-0.72(-0.83%)
Oct 28, 2021	85.89	87.14	85.80	87.04	506,821	+1.04(+1.21%)
Oct 27, 2021	88.23	88.12	85.93	86.00	816,981	-2.11(-2.39%)
Oct 26, 2021	88.27			88.10	462,903	-0.16(-0.18%)
Oct 25, 2021	88.17	88.75	87.27	88.26	495,556	+0.15(+0.17%)
Oct 22, 2021	87.87	88.33	87.64	88.11	450,423	+0.55(+0.63%)
Oct 21, 2021	88.64	88.84	87.27	87.56	561,677	-1.00(-1.13%)
Oct 20, 2021	87.32	88.85	87.00	88.56	765,610	+1.54(+1.77%)
Oct 19, 2021	85.74	87.04	85.11	87.03	673,667	+1.67(+1.95%)
Oct 18, 2021	86.55	86.91	85.00	85.36	924,288	-1.78(-2.04%)
Oct 15, 2021	88.17	88.69	87.10	87.14	832,173	-0.88(-1.00%)
Oct 14, 2021	86.66	88.08	86.54	88.02	1,115,782	+1.63(+1.89%)
Oct 13, 2021	82.98	86.79	82.55	86.39	1,738,489	+3.02(+3.62%)
Oct 12, 2021	83.37	83.95	83.07	83.37	499,586	-0.12(-0.15%)
Oct 11, 2021	84.22	84.79	83.47	83.49	470,094	-0.80(-0.94%)
Oct 08, 2021	84.27	84.57	83.98	84.29	657,732	+0.19(+0.22%)
Oct 07, 2021	83.59	84.88	83.55	84.10	1,047,757	-0.37(-0.44%)
Oct 06, 2021	83.91	84.54	82.87	84.48	1,256,301	+0.14(+0.17%)
Oct 05, 2021	84.98	85.06	84.08	84.34	865,592	-0.51(-0.60%)
Oct 04, 2021	83.26	85.40	83.14	84.84	1,082,122	+1.66(+1.99%)