Skip to main content

Atmos Energy Corp (NY: ATO )

116.93 -1.24 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.94 29.08 28.87 28.88 720,497 +0.11(+0.39%)
Feb 27, 2013 28.30 28.90 28.12 28.77 491,293 +0.39(+1.37%)
Feb 26, 2013 28.40 28.47 28.24 28.38 430,121 +0.09(+0.32%)
Feb 25, 2013 28.55 28.80 28.29 28.29 645,531 -0.19(-0.66%)
Feb 22, 2013 28.38 28.53 28.29 28.47 461,772 +0.21(+0.74%)
Feb 21, 2013 28.29 28.36 28.14 28.26 371,622 -0.08(-0.29%)
Feb 20, 2013 28.52 28.68 28.33 28.35 666,645 -0.19(-0.68%)
Feb 19, 2013 28.44 28.58 28.41 28.54 858,685 +0.13(+0.45%)
Feb 15, 2013 28.37 28.44 28.29 28.41 452,982 +0.04(+0.13%)
Feb 14, 2013 28.51 28.63 28.35 28.38 307,316 -0.19(-0.66%)
Feb 13, 2013 28.53 28.60 28.44 28.56 349,838 +0.07(+0.24%)
Feb 12, 2013 28.42 28.52 28.35 28.50 582,605 +0.11(+0.40%)
Feb 11, 2013 28.33 28.50 28.27 28.38 430,338 +0.05(+0.16%)
Feb 08, 2013 28.39 28.56 28.32 28.34 578,359 +0.05(+0.19%)
Feb 07, 2013 28.26 28.44 27.90 28.29 645,777 +0.11(+0.40%)
Feb 06, 2013 28.02 28.28 27.99 28.17 850,292 +0.02(+0.08%)
Feb 04, 2013 28.12 28.44 28.12 28.15 674,472 -0.08(-0.29%)
Feb 01, 2013 28.11 28.30 28.06 28.23 504,444 +0.22(+0.80%)
Jan 31, 2013 27.99 28.15 27.90 28.01 540,689 +0.08(+0.30%)
Jan 30, 2013 28.09 28.26 27.82 27.93 898,497 -0.24(-0.85%)
Jan 29, 2013 27.95 28.17 27.81 28.17 550,185 +0.20(+0.70%)
Jan 28, 2013 27.83 28.08 27.81 27.97 911,441 +0.16(+0.57%)
Jan 25, 2013 27.78 28.02 27.61 27.81 731,894 +0.07(+0.27%)
Jan 24, 2013 27.95 28.05 27.68 27.74 727,744 -0.16(-0.56%)
Jan 23, 2013 27.99 28.04 27.77 27.90 770,122 -0.17(-0.61%)
Jan 22, 2013 27.66 28.17 27.66 28.07 569,640 +0.34(+1.24%)
Jan 18, 2013 27.32 27.74 27.30 27.72 1,405,061 +0.44(+1.62%)
Jan 17, 2013 27.15 27.33 27.08 27.28 626,871 +0.20(+0.75%)
Jan 16, 2013 26.99 27.18 26.81 27.08 548,120 +0.04(+0.14%)
Jan 15, 2013 26.73 27.08 26.63 27.04 427,113 +0.24(+0.90%)
Jan 14, 2013 26.52 27.12 26.52 26.80 621,251 +0.16(+0.62%)
Jan 11, 2013 26.88 26.89 26.55 26.64 516,114 -0.13(-0.48%)
Jan 10, 2013 26.70 26.96 26.60 26.76 666,082 +0.20(+0.76%)
Jan 09, 2013 26.43 26.62 26.29 26.56 497,140 +0.19(+0.71%)
Jan 08, 2013 26.27 26.46 26.14 26.37 481,006 +0.05(+0.20%)
Jan 07, 2013 26.83 26.88 26.28 26.32 565,785 -0.62(-2.31%)
Jan 04, 2013 26.72 27.01 26.59 26.94 545,267 +0.26(+0.98%)
Jan 03, 2013 26.78 26.98 26.58 26.68 437,848 -0.13(-0.50%)
Jan 02, 2013 26.72 26.87 26.31 26.82 490,157 +0.51(+1.94%)
Dec 31, 2012 25.89 26.43 25.71 26.31 438,746 +0.34(+1.33%)
Dec 28, 2012 26.06 26.39 25.95 25.96 402,114 -0.24(-0.92%)
Dec 27, 2012 26.28 26.41 25.75 26.20 554,962 -0.14(-0.54%)
Dec 26, 2012 26.81 26.81 26.31 26.34 381,352 -0.48(-1.79%)
Dec 24, 2012 26.85 26.93 26.63 26.82 117,721 -0.18(-0.67%)
Dec 21, 2012 27.02 27.13 26.76 27.00 817,110 -0.16(-0.61%)
Dec 20, 2012 27.10 27.30 27.03 27.17 424,823 +0.13(+0.47%)
Dec 19, 2012 27.02 27.16 26.86 27.04 316,533 -0.01(-0.06%)
Dec 18, 2012 27.12 27.31 26.78 27.06 639,136 -0.09(-0.33%)
Dec 17, 2012 26.52 27.15 26.52 27.15 751,986 +0.63(+2.38%)
Dec 14, 2012 26.97 27.02 26.44 26.52 625,125 +0.00(+0.00%)
Dec 13, 2012 26.69 26.79 26.40 26.52 505,531 -0.19(-0.70%)
Dec 12, 2012 26.98 26.99 26.64 26.70 428,070 -0.20(-0.75%)
Dec 11, 2012 26.82 27.00 26.73 26.91 333,871 +0.18(+0.67%)
Dec 10, 2012 26.75 26.97 26.66 26.73 612,054 -0.01(-0.03%)
Dec 07, 2012 26.85 26.91 26.64 26.73 241,367 -0.16(-0.61%)
Dec 06, 2012 26.69 26.95 26.69 26.90 374,806 +0.13(+0.50%)
Dec 05, 2012 26.58 26.99 26.43 26.76 442,794 +0.16(+0.59%)
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.