Skip to main content

Atmos Energy Corp (NY: ATO )

118.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 113.64 114.39 112.77 113.97 531,758 +0.63(+0.55%)
Jun 29, 2023 112.51 113.63 112.30 113.34 844,342 +0.43(+0.38%)
Jun 28, 2023 114.85 114.85 112.80 112.91 772,004 -1.89(-1.65%)
Jun 27, 2023 114.06 114.96 113.79 114.80 541,678 +0.82(+0.72%)
Jun 26, 2023 112.69 114.57 112.43 113.98 602,842 +1.89(+1.69%)
Jun 23, 2023 114.19 114.81 111.97 112.09 883,108 -1.50(-1.32%)
Jun 22, 2023 115.53 115.67 113.25 113.59 516,508 -1.60(-1.39%)
Jun 21, 2023 113.59 115.67 112.44 115.19 623,081 +1.64(+1.44%)
Jun 20, 2023 114.19 114.86 113.50 113.55 715,813 -1.07(-0.93%)
Jun 16, 2023 115.25 116.36 114.56 114.62 1,542,132 -0.48(-0.42%)
Jun 15, 2023 115.11 114.34 115.10 905,994 +0.36(+0.32%)
May 08, 2023 113.64 114.89 113.29 114.73 859,774 +0.29(+0.26%)
May 05, 2023 114.31 115.48 114.09 114.44 1,201,051 -0.39(-0.34%)
May 04, 2023 108.15 115.06 108.15 114.83 1,915,488 +4.92(+4.47%)
May 03, 2023 109.97 111.74 109.88 109.92 750,941 +0.59(+0.54%)
May 02, 2023 111.57 111.90 108.75 109.32 726,181 -2.19(-1.96%)
May 01, 2023 110.98 112.71 110.82 111.51 726,871 +0.40(+0.36%)
Apr 28, 2023 111.52 112.09 110.41 111.11 702,820 -0.78(-0.70%)
Apr 27, 2023 111.04 111.96 109.69 111.89 812,129 +1.06(+0.96%)
Apr 26, 2023 112.62 113.09 110.80 110.83 847,627 -2.36(-2.08%)
Apr 25, 2023 113.03 113.70 112.88 113.19 649,729 +0.05(+0.04%)
Apr 24, 2023 112.45 113.18 111.95 113.14 483,546 +0.82(+0.73%)
Apr 21, 2023 113.47 113.64 112.02 112.32 484,970 -0.38(-0.34%)
Apr 20, 2023 112.17 112.86 111.23 112.70 835,435 +1.00(+0.90%)
Apr 19, 2023 111.03 111.92 110.76 111.70 763,296 +1.11(+1.00%)
Apr 18, 2023 110.64 111.06 109.34 110.59 863,530 -0.49(-0.44%)
Apr 17, 2023 110.36 111.28 109.92 111.07 907,829 +1.03(+0.94%)
Apr 14, 2023 110.60 111.26 109.44 110.04 930,123 -1.27(-1.14%)
Apr 13, 2023 112.35 112.35 109.13 111.31 948,683 -1.52(-1.35%)
Apr 12, 2023 113.55 114.71 112.30 112.83 886,539 -0.46(-0.40%)
Apr 11, 2023 112.99 114.14 112.97 113.28 804,563 +0.29(+0.26%)
Apr 10, 2023 111.68 113.10 110.98 112.99 988,770 +0.63(+0.56%)
Apr 06, 2023 112.43 112.71 110.86 112.36 928,253 +0.56(+0.51%)
Apr 05, 2023 108.51 112.27 108.51 111.79 931,745 +3.59(+3.32%)
Apr 04, 2023 108.29 109.12 107.53 108.20 862,755 +0.04(+0.04%)
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.