Skip to main content

Atmos Energy Corp (NY: ATO )

136.25 -0.28 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 111.97 113.60 111.97 113.39 269,150 +0.93(+0.83%)
Jun 30, 2023 112.14 112.88 111.28 112.47 538,875 +0.62(+0.55%)
Jun 29, 2023 111.02 112.13 110.81 111.85 855,642 +0.42(+0.38%)
Jun 28, 2023 113.33 113.33 111.31 111.42 782,336 -1.86(-1.65%)
Jun 27, 2023 112.55 113.44 112.29 113.29 548,927 +0.81(+0.72%)
Jun 26, 2023 111.20 113.05 110.95 112.47 610,910 +1.87(+1.69%)
Jun 23, 2023 112.69 113.30 110.49 110.61 894,927 -1.48(-1.32%)
Jun 22, 2023 114.00 114.14 111.76 112.09 523,421 -1.58(-1.39%)
Jun 21, 2023 112.09 114.14 110.96 113.66 631,420 +1.61(+1.44%)
Jun 20, 2023 112.68 113.34 112.00 112.05 725,392 -1.05(-0.93%)
Jun 16, 2023 113.73 114.82 113.05 113.10 1,562,771 -0.47(-0.42%)
Jun 15, 2023 113.59 113.96 112.83 113.58 918,119 +0.41(+0.36%)
Jun 14, 2023 113.53 114.17 112.83 113.17 981,715 -0.48(-0.43%)
Jun 13, 2023 112.92 113.88 112.72 113.65 694,268 +0.07(+0.06%)
Jun 12, 2023 113.59 113.84 112.54 113.59 818,577 +0.16(+0.14%)
Jun 09, 2023 113.78 114.11 113.10 113.42 563,365 -0.16(-0.14%)
Jun 08, 2023 112.90 113.68 112.63 113.59 791,386 +0.35(+0.31%)
Jun 07, 2023 111.80 113.67 110.55 113.24 676,319 +1.90(+1.71%)
Jun 06, 2023 111.64 112.24 110.34 111.33 730,438 +0.55(+0.50%)
Jun 05, 2023 110.92 112.44 110.49 110.78 867,256 +0.08(+0.07%)
Jun 02, 2023 107.53 110.88 107.53 110.70 1,246,681 +2.37(+2.19%)
Jun 01, 2023 111.28 111.36 107.10 108.34 1,441,262 -3.10(-2.78%)
May 31, 2023 111.09 112.49 111.08 111.44 7,075,417 +0.82(+0.74%)
May 30, 2023 109.91 111.44 109.91 110.62 819,311 +0.70(+0.64%)
May 26, 2023 110.93 111.11 108.87 109.91 916,175 -1.10(-0.99%)
May 25, 2023 112.53 112.98 110.19 111.02 737,768 -1.52(-1.35%)
May 24, 2023 112.23 113.09 111.83 112.53 803,100 +0.01(+0.01%)
May 23, 2023 112.13 113.39 111.65 112.52 613,614 +0.03(+0.03%)
May 22, 2023 112.73 113.63 112.28 112.49 740,529 -0.18(-0.16%)
May 19, 2023 112.19 113.36 111.90 112.68 982,148 +1.15(+1.03%)
May 18, 2023 111.23 112.31 110.26 111.53 876,638 -0.64(-0.57%)
May 17, 2023 111.62 112.21 110.99 112.17 856,493 +0.76(+0.68%)
May 16, 2023 113.14 113.53 111.24 111.41 705,605 -1.54(-1.36%)
May 15, 2023 114.50 114.97 112.45 112.95 818,425 -1.50(-1.31%)
May 12, 2023 114.30 114.69 113.25 114.45 971,990 +1.01(+0.89%)
May 11, 2023 114.68 114.68 112.93 113.44 839,663 -1.16(-1.01%)
May 10, 2023 114.63 115.00 113.20 114.60 1,089,111 +0.78(+0.68%)
May 09, 2023 112.65 114.41 112.17 113.82 1,509,194 +0.61(+0.54%)
May 08, 2023 112.13 113.36 111.79 113.21 871,363 +0.29(+0.26%)
May 05, 2023 112.78 113.95 112.57 112.92 1,217,240 -0.38(-0.34%)
May 04, 2023 106.72 113.53 106.72 113.30 1,941,308 +4.85(+4.47%)
May 03, 2023 108.51 110.25 108.42 108.45 761,064 +0.59(+0.54%)
May 02, 2023 110.09 110.41 107.30 107.87 735,970 -2.16(-1.96%)
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.