Skip to main content

Atmos Energy Corp (NY: ATO )

118.87 +0.61 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 78.59 78.93 77.94 78.50 826,580 -0.22(-0.28%)
Jun 28, 2018 78.59 79.36 78.45 78.72 709,916 +0.23(+0.29%)
Jun 27, 2018 78.19 78.59 77.60 78.49 837,276 +0.25(+0.32%)
Jun 26, 2018 78.53 79.01 78.18 78.24 838,487 -0.60(-0.76%)
Jun 25, 2018 77.65 79.00 77.65 78.84 449,065 +1.24(+1.59%)
Jun 22, 2018 77.51 77.86 77.18 77.60 713,266 +0.23(+0.29%)
Jun 21, 2018 77.41 77.86 76.80 77.38 540,112 +0.45(+0.59%)
Jun 20, 2018 77.06 77.29 76.62 76.92 382,092 +0.01(+0.01%)
Jun 19, 2018 75.95 77.34 75.88 76.91 495,354 +1.05(+1.39%)
Jun 18, 2018 75.42 75.99 75.29 75.86 328,102 +0.28(+0.37%)
Jun 15, 2018 75.64 74.61 75.58 1,026,688 +0.97(+1.30%)
Jun 14, 2018 73.88 74.64 73.78 74.61 697,839 +0.96(+1.30%)
Jun 13, 2018 74.23 74.95 73.63 73.66 525,907 -0.64(-0.86%)
Jun 12, 2018 73.66 74.34 73.46 74.29 462,071 +0.61(+0.83%)
Jun 11, 2018 74.41 74.89 73.47 73.68 433,144 -0.61(-0.82%)
Jun 08, 2018 74.82 74.95 74.11 74.29 526,954 -0.37(-0.49%)
Jun 07, 2018 74.75 75.19 74.37 74.66 705,841 -0.06(-0.08%)
Jun 06, 2018 74.55 74.72 511,922 -1.38(-1.82%)
Jun 05, 2018 76.56 76.82 75.73 76.10 463,990 -0.37(-0.48%)
Jun 04, 2018 76.72 76.95 76.15 76.47 490,025 -0.15(-0.19%)
Jun 01, 2018 77.75 77.75 76.06 76.62 536,301 -1.07(-1.38%)
May 31, 2018 78.39 79.06 77.61 77.69 1,599,215 -0.67(-0.86%)
May 30, 2018 76.92 78.95 76.79 78.36 883,208 +1.38(+1.80%)
May 29, 2018 76.20 77.36 75.85 76.97 796,187 +0.56(+0.73%)
May 25, 2018 76.42 76.42 76.42 0 +0.23(+0.30%)
May 24, 2018 75.69 76.31 75.53 76.19 472,378 +0.45(+0.60%)
May 23, 2018 75.22 76.15 75.08 75.74 350,500 +0.66(+0.88%)
May 22, 2018 74.28 75.39 74.28 75.08 627,105 +0.83(+1.11%)
May 21, 2018 74.17 74.49 73.72 74.25 314,470 +0.30(+0.41%)
May 18, 2018 74.17 74.54 73.61 73.94 452,317 +0.00(+0.01%)
May 17, 2018 74.40 74.81 73.89 73.94 432,407 -0.42(-0.57%)
May 16, 2018 75.20 75.46 74.10 74.36 510,981 -0.59(-0.79%)
May 15, 2018 75.52 75.70 74.65 74.95 478,416 -0.78(-1.03%)
May 14, 2018 76.53 76.53 75.41 75.73 615,904 -0.68(-0.90%)
May 11, 2018 76.85 76.87 76.05 76.42 465,224 -0.30(-0.40%)
May 10, 2018 76.49 76.80 76.30 76.72 435,302 +0.80(+1.05%)
May 09, 2018 75.97 76.20 75.20 75.92 597,342 -0.06(-0.08%)
May 08, 2018 76.46 76.46 75.58 75.98 702,625 -0.96(-1.25%)
May 07, 2018 77.77 77.77 76.84 76.94 806,324 -0.75(-0.97%)
May 04, 2018 76.56 77.88 76.01 77.70 558,213 +1.45(+1.90%)
May 03, 2018 74.99 76.41 74.57 76.25 701,135 +0.94(+1.25%)
May 02, 2018 75.26 75.31 74.49 75.31 464,269 +0.12(+0.16%)
May 01, 2018 75.17 75.34 74.76 75.19 562,877 -0.05(-0.07%)
Apr 30, 2018 75.86 76.09 75.17 75.24 799,104 -0.45(-0.59%)
Apr 27, 2018 75.01 76.30 75.01 75.69 350,194 +0.54(+0.71%)
Apr 26, 2018 73.97 75.15 73.56 75.15 401,180 +1.28(+1.73%)
Apr 25, 2018 73.70 74.18 73.11 73.87 395,021 +0.02(+0.02%)
Apr 24, 2018 73.23 74.01 72.89 73.85 670,474 +0.76(+1.04%)
Apr 23, 2018 72.82 73.33 72.70 73.09 353,220 +0.44(+0.61%)
Apr 20, 2018 73.10 73.25 72.44 72.65 275,355 -0.29(-0.39%)
Apr 19, 2018 73.00 73.25 72.35 72.94 378,205 -0.21(-0.28%)
Apr 18, 2018 73.85 74.25 73.08 73.14 509,604 -0.61(-0.82%)
Apr 17, 2018 73.33 74.03 73.00 73.75 331,092 +0.42(+0.58%)
Apr 16, 2018 72.32 73.51 72.26 73.33 521,808 +1.13(+1.56%)
Apr 13, 2018 71.84 72.35 71.55 72.20 481,809 +0.61(+0.85%)
Apr 12, 2018 72.55 72.72 71.46 71.59 344,117 -1.00(-1.38%)
Apr 11, 2018 72.79 72.99 72.23 72.60 425,439 -0.19(-0.26%)
Apr 10, 2018 72.96 73.12 72.59 72.79 689,255 -0.10(-0.14%)
Apr 09, 2018 72.96 73.31 72.59 72.89 368,647 +0.03(+0.04%)
Apr 06, 2018 73.47 73.59 72.57 72.87 631,028 -0.33(-0.45%)
Apr 05, 2018 72.32 73.33 71.77 73.20 429,949 +0.72(+0.99%)
Apr 04, 2018 72.33 72.79 71.81 72.48 444,745 -0.25(-0.35%)
Apr 03, 2018 71.90 73.09 71.26 72.73 528,918 +0.99(+1.38%)
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.