Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 104.02 104.36 102.52 103.06 1,057,507 +0.02(+0.02%)
Sep 28, 2023 104.22 104.22 102.70 103.04 1,432,380 -0.53(-0.52%)
Sep 27, 2023 103.97 104.76 103.50 103.57 1,427,461 -0.51(-0.49%)
Sep 26, 2023 107.20 107.34 103.85 104.08 1,222,745 -3.41(-3.17%)
Sep 25, 2023 107.51 107.82 107.34 107.48 793,648 -0.36(-0.33%)
Sep 22, 2023 108.39 108.68 107.53 107.84 751,875 -0.77(-0.71%)
Sep 21, 2023 111.10 111.10 108.56 108.61 632,417 -2.45(-2.21%)
Sep 20, 2023 111.49 112.08 110.80 111.06 460,592 +0.07(+0.06%)
Sep 19, 2023 111.37 111.84 110.79 110.99 603,714 -0.40(-0.36%)
Sep 18, 2023 111.82 112.38 111.32 111.39 709,459 -0.50(-0.44%)
Sep 15, 2023 112.91 113.32 111.55 111.89 2,552,681 -1.31(-1.16%)
Sep 14, 2023 112.70 113.41 112.62 113.20 697,294 +1.07(+0.95%)
Sep 13, 2023 111.02 113.09 111.02 112.13 734,121 +1.34(+1.21%)
Sep 12, 2023 110.85 111.10 109.98 110.79 824,309 -0.05(-0.04%)
Sep 11, 2023 110.75 111.51 110.41 110.84 633,742 -0.24(-0.22%)
Sep 08, 2023 111.31 111.85 110.75 111.08 572,473 +0.15(+0.13%)
Sep 07, 2023 110.14 111.45 109.20 110.94 702,336 +1.71(+1.57%)
Sep 06, 2023 109.13 109.50 108.54 109.22 745,931 +0.05(+0.04%)
Sep 05, 2023 111.93 112.89 108.98 109.17 934,660 -3.16(-2.81%)
Sep 01, 2023 113.20 113.96 111.65 112.34 508,284 -0.47(-0.41%)
Aug 31, 2023 114.36 114.71 112.78 112.80 897,396 -1.37(-1.20%)
Aug 30, 2023 113.96 114.72 113.55 114.17 452,030 +0.11(+0.09%)
Aug 29, 2023 113.47 114.11 112.57 114.07 568,530 +0.43(+0.38%)
Aug 28, 2023 114.20 114.53 113.11 113.64 514,212 -0.87(-0.76%)
Aug 25, 2023 113.83 114.86 113.48 114.51 810,598 +1.27(+1.12%)
Aug 24, 2023 112.91 114.68 112.72 113.24 603,462 -0.11(-0.09%)
Aug 23, 2023 114.27 114.55 112.80 113.35 711,587 -0.49(-0.43%)
Aug 22, 2023 113.58 114.40 113.08 113.83 531,066 +0.26(+0.23%)
Aug 21, 2023 114.02 114.14 112.38 113.57 504,673 -0.21(-0.19%)
Aug 18, 2023 112.36 114.15 112.36 113.79 684,490 +0.99(+0.88%)
Aug 17, 2023 111.63 113.85 111.63 112.79 878,054 +0.99(+0.88%)
Aug 16, 2023 111.07 112.12 110.78 111.81 432,867 +0.93(+0.84%)
Aug 15, 2023 111.94 111.94 110.70 110.88 605,329 -1.50(-1.33%)
Aug 14, 2023 113.64 113.64 111.57 112.38 546,020 -1.17(-1.03%)
Aug 11, 2023 112.97 113.68 112.57 113.55 575,521 +0.48(+0.43%)
Aug 10, 2023 113.55 114.51 112.73 113.06 461,401 -0.50(-0.44%)
Aug 09, 2023 112.80 114.35 112.25 113.57 638,540 +0.33(+0.29%)
Aug 08, 2023 114.10 114.47 112.19 113.24 968,466 -0.82(-0.72%)
Aug 07, 2023 113.36 114.47 113.06 114.06 1,061,238 +0.70(+0.61%)
Aug 04, 2023 114.56 116.02 113.05 113.36 1,250,010 -1.03(-0.90%)
Aug 03, 2023 118.60 118.75 113.77 114.40 1,162,274 -3.04(-2.58%)
Aug 02, 2023 116.08 118.56 115.85 117.43 1,430,985 +0.41(+0.35%)
Aug 01, 2023 117.51 118.51 116.82 117.03 837,958 -0.63(-0.53%)
Jul 31, 2023 118.58 118.77 117.03 117.66 1,628,418 -0.38(-0.32%)
Jul 28, 2023 119.15 119.35 117.55 118.03 545,035 -0.16(-0.13%)
Jul 27, 2023 120.05 120.58 118.02 118.19 721,330 -2.08(-1.73%)
Jul 26, 2023 119.70 121.11 119.67 120.27 528,826 +0.54(+0.45%)
Jul 25, 2023 119.14 120.18 118.76 119.72 563,992 +0.66(+0.55%)
Jul 24, 2023 119.19 119.48 117.84 119.07 660,953 -0.11(-0.09%)
Jul 21, 2023 118.49 119.85 117.97 119.17 644,171 +1.06(+0.90%)
Jul 20, 2023 114.90 118.14 114.90 118.11 818,720 +0.98(+0.83%)
Jul 19, 2023 115.91 117.16 115.73 117.13 617,571 +1.76(+1.53%)
Jul 18, 2023 115.84 116.94 114.32 115.37 758,920 -0.33(-0.28%)
Jul 17, 2023 115.41 116.35 114.30 115.70 720,708 +0.24(+0.21%)
Jul 14, 2023 116.16 116.16 114.78 115.46 596,010 -0.92(-0.79%)
Jul 13, 2023 116.31 116.53 115.81 116.38 570,454 +0.02(+0.02%)
Jul 12, 2023 115.03 116.72 114.96 116.36 592,869 +1.83(+1.60%)
Jul 11, 2023 113.89 114.56 113.33 114.53 642,738 +0.87(+0.77%)
Jul 10, 2023 113.40 113.80 113.10 113.66 847,156 +0.26(+0.23%)
Jul 07, 2023 113.06 113.96 112.28 113.40 718,190 -0.22(-0.20%)
Jul 06, 2023 113.80 114.25 112.79 113.62 554,418 -1.02(-0.89%)
Jul 05, 2023 113.25 115.64 113.20 114.64 821,347 +1.25(+1.10%)
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.