Skip to main content

Atmos Energy Corp (NY: ATO )

115.92 +3.33 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.11 42.55 41.93 42.41 998,000 +0.44(+1.05%)
Feb 26, 2015 42.56 42.62 41.95 41.97 611,949 -0.53(-1.24%)
Feb 25, 2015 42.70 42.82 42.35 42.50 919,989 -0.14(-0.34%)
Feb 24, 2015 42.58 42.87 42.39 42.64 492,797 +0.16(+0.38%)
Feb 23, 2015 42.32 42.57 42.14 42.48 491,890 +0.16(+0.38%)
Feb 20, 2015 42.31 42.44 41.79 42.32 1,028,691 +0.06(+0.13%)
Feb 19, 2015 42.49 42.64 42.16 42.27 870,241 -0.22(-0.53%)
Feb 18, 2015 41.61 42.54 41.44 42.49 2,146,274 +0.79(+1.88%)
Feb 17, 2015 41.59 41.93 41.32 41.70 1,962,564 +0.02(+0.04%)
Feb 13, 2015 42.23 41.69 41.69 41.69 1,206,034 -0.52(-1.22%)
Feb 12, 2015 42.54 42.71 42.05 42.20 1,841,121 -0.25(-0.58%)
Feb 11, 2015 43.62 43.62 42.37 42.45 1,071,712 -1.17(-2.68%)
Feb 10, 2015 43.24 43.76 43.10 43.62 1,004,693 +0.37(+0.84%)
Feb 09, 2015 43.58 44.01 43.00 43.25 414,555 -0.48(-1.09%)
Feb 06, 2015 45.45 45.64 43.26 43.73 941,020 -1.87(-4.09%)
Feb 05, 2015 45.32 45.71 45.03 45.59 525,899 +0.54(+1.20%)
Feb 04, 2015 45.86 46.18 44.93 45.05 906,496 -0.92(-2.00%)
Feb 03, 2015 45.40 46.01 45.38 45.97 954,948 +0.33(+0.73%)
Feb 02, 2015 45.55 45.84 44.81 45.64 742,009 +0.47(+1.04%)
Jan 30, 2015 46.28 46.55 45.07 45.17 1,177,721 -1.41(-3.03%)
Jan 29, 2015 45.91 46.64 45.55 46.59 425,899 +0.91(+2.00%)
Jan 28, 2015 46.52 46.86 45.51 45.67 700,975 -0.74(-1.59%)
Jan 27, 2015 46.67 47.11 46.32 46.41 680,149 -0.27(-0.58%)
Jan 26, 2015 46.47 46.70 45.77 46.68 529,651 +0.12(+0.26%)
Jan 23, 2015 46.71 46.92 46.51 46.56 508,802 +0.02(+0.03%)
Jan 22, 2015 46.84 46.87 46.26 46.55 750,681 +0.02(+0.05%)
Jan 21, 2015 46.13 46.57 45.68 46.52 748,288 +0.31(+0.67%)
Jan 20, 2015 46.41 46.79 45.62 46.21 577,999 -0.20(-0.43%)
Jan 16, 2015 45.28 46.42 45.27 46.41 630,926 +0.92(+2.02%)
Jan 15, 2015 45.51 45.62 45.22 45.49 938,084 +0.13(+0.30%)
Jan 14, 2015 43.88 45.38 43.88 45.36 724,789 +1.21(+2.75%)
Jan 13, 2015 44.24 44.86 43.69 44.14 430,627 +0.21(+0.49%)
Jan 12, 2015 44.07 44.09 43.50 43.93 521,930 +0.07(+0.16%)
Jan 09, 2015 44.27 44.33 43.59 43.86 545,474 -0.36(-0.81%)
Jan 08, 2015 44.20 44.46 44.12 44.21 941,538 +0.29(+0.67%)
Jan 07, 2015 43.62 44.05 43.15 43.92 694,096 +0.62(+1.43%)
Jan 06, 2015 43.60 44.12 43.17 43.30 706,857 -0.27(-0.62%)
Jan 05, 2015 44.02 44.06 43.29 43.57 469,873 -0.80(-1.81%)
Jan 02, 2015 44.39 44.59 43.93 44.37 531,509 +0.13(+0.29%)
Dec 31, 2014 45.34 44.24 44.24 44.24 716,590 -0.88(-1.95%)
Dec 30, 2014 45.93 45.94 45.13 45.13 429,606 -0.98(-2.12%)
Dec 29, 2014 44.60 46.18 44.59 46.10 723,891 +1.64(+3.70%)
Dec 26, 2014 44.17 44.77 43.97 44.46 387,916 +0.34(+0.77%)
Dec 24, 2014 43.36 44.12 44.12 44.12 240,123 +0.71(+1.65%)
Dec 23, 2014 43.34 43.60 43.17 43.40 435,399 +0.10(+0.22%)
Dec 22, 2014 43.12 43.36 42.82 43.31 339,822 +0.14(+0.33%)
Dec 19, 2014 43.32 43.53 42.76 43.16 935,206 -0.22(-0.51%)
Dec 18, 2014 43.12 43.46 42.90 43.39 512,880 +0.67(+1.56%)
Dec 17, 2014 42.05 42.74 41.92 42.72 380,152 +0.72(+1.72%)
Dec 16, 2014 41.70 42.29 41.29 42.00 773,297 +0.27(+0.65%)
Dec 15, 2014 42.35 42.35 41.57 41.73 648,146 -0.44(-1.05%)
Dec 12, 2014 42.86 43.14 42.13 42.17 668,229 -1.13(-2.60%)
Dec 11, 2014 42.87 43.60 42.55 43.30 411,597 +0.53(+1.24%)
Dec 10, 2014 43.57 43.71 42.74 42.77 406,327 -0.94(-2.14%)
Dec 09, 2014 42.82 43.74 42.74 43.70 604,989 +0.71(+1.66%)
Dec 08, 2014 43.18 43.53 42.70 42.99 431,649 -0.16(-0.37%)
Dec 05, 2014 43.18 43.45 43.02 43.15 542,089 -0.25(-0.59%)
Dec 04, 2014 43.14 43.54 43.09 43.40 618,621 +0.17(+0.40%)
Dec 03, 2014 42.93 43.26 42.93 43.23 749,892 +0.24(+0.55%)
Dec 02, 2014 42.78 43.14 42.51 42.99 738,476 +0.20(+0.46%)
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.