Stock Quote

Atmos Energy Corp (NY: ATO )

94.04 USD +0.59 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 93.78 94.27 93.54 94.04 422,035 +0.59(+0.63%)
Oct 21, 2021 94.60 94.82 93.14 93.45 526,277 -1.07(-1.13%)
Oct 20, 2021 93.19 94.83 92.85 94.52 717,357 +1.64(+1.77%)
Oct 19, 2021 91.51 92.90 90.83 92.88 631,208 +1.78(+1.95%)
Oct 18, 2021 92.37 92.76 90.72 91.10 866,034 -1.90(-2.04%)
Oct 15, 2021 94.10 94.66 92.96 93.00 779,724 -0.94(-1.00%)
Oct 14, 2021 92.49 94.00 92.36 93.94 1,045,458 +1.74(+1.89%)
Oct 13, 2021 88.56 92.63 88.10 92.20 1,628,918 +3.22(+3.62%)
Oct 12, 2021 88.98 89.60 88.66 88.98 468,099 -0.13(-0.15%)
Oct 11, 2021 89.88 90.49 89.09 89.11 440,466 -0.85(-0.94%)
Oct 08, 2021 89.94 90.26 89.63 89.96 616,278 +0.20(+0.22%)
Oct 07, 2021 89.21 90.59 89.17 89.76 981,721 -0.40(-0.44%)
Oct 06, 2021 89.55 90.23 88.44 90.16 1,177,121 +0.15(+0.17%)
Oct 05, 2021 90.70 90.78 89.74 90.01 811,037 -0.54(-0.60%)
Oct 04, 2021 88.86 91.14 88.74 90.55 1,013,920 +1.77(+1.99%)
Oct 01, 2021 88.67 89.25 87.80 88.78 798,405 +0.58(+0.66%)
Sep 30, 2021 89.11 89.37 87.93 88.20 1,548,966 -0.71(-0.80%)
Sep 29, 2021 86.69 88.98 86.56 88.91 1,005,493 +2.22(+2.56%)
Sep 28, 2021 87.99 88.16 85.80 86.69 715,773 -0.89(-1.02%)
Sep 27, 2021 88.35 89.67 87.47 87.58 743,735 -0.64(-0.73%)
Sep 24, 2021 88.39 89.30 88.20 88.22 530,635 +0.09(+0.10%)
Sep 23, 2021 88.71 89.39 88.03 88.13 448,248 -0.62(-0.70%)
Sep 22, 2021 89.12 89.57 88.55 88.75 670,548 -0.03(-0.03%)
Sep 21, 2021 89.44 90.31 88.76 88.78 875,415 -0.35(-0.39%)
Sep 20, 2021 88.73 89.73 88.17 89.13 871,630 +0.04(+0.04%)
Sep 17, 2021 89.41 89.99 89.07 89.09 1,175,329 -0.67(-0.75%)
Sep 16, 2021 89.46 90.36 89.04 89.76 627,945 +0.20(+0.22%)
Sep 15, 2021 91.09 91.61 89.25 89.56 763,318 -1.72(-1.88%)
Sep 14, 2021 92.34 92.76 90.84 91.28 1,030,663 -0.90(-0.98%)
Sep 13, 2021 93.63 93.95 91.95 92.18 905,640 -0.94(-1.01%)
Sep 10, 2021 96.15 96.35 93.04 93.12 907,285 -3.07(-3.19%)
Sep 09, 2021 97.53 97.53 96.16 96.19 857,030 -1.46(-1.50%)
Sep 08, 2021 96.03 98.24 95.66 97.65 632,285 +1.52(+1.58%)
Sep 07, 2021 97.22 97.41 95.83 96.13 614,783 -1.37(-1.41%)
Sep 03, 2021 97.97 98.25 97.47 97.50 598,542 -0.80(-0.81%)
Sep 02, 2021 98.27 98.58 97.61 98.30 684,143 +0.05(+0.05%)
Sep 01, 2021 97.97 98.59 97.54 98.25 668,367 +0.74(+0.76%)
Aug 31, 2021 97.29 97.68 96.87 97.51 767,267 +0.04(+0.04%)
Aug 30, 2021 97.39 97.80 97.07 97.47 366,505 +0.09(+0.09%)
Aug 27, 2021 96.89 97.54 96.65 97.38 345,376 +0.68(+0.70%)
Aug 26, 2021 97.37 97.43 96.52 96.70 399,140 -0.79(-0.81%)
Aug 25, 2021 98.11 98.11 97.09 97.49 644,054 -0.63(-0.64%)
Aug 24, 2021 98.03 98.52 97.04 98.12 840,121 +0.30(+0.31%)
Aug 23, 2021 98.94 99.11 97.66 97.82 629,347 -0.95(-0.96%)
Aug 20, 2021 97.64 99.07 97.15 98.77 995,541 +0.13(+0.13%)
Aug 19, 2021 99.12 99.72 98.33 98.64 721,801 -0.35(-0.35%)
Aug 18, 2021 101.08 101.33 98.55 98.99 701,466 -1.96(-1.94%)
Aug 17, 2021 100.69 101.36 100.19 100.95 820,626 -0.12(-0.12%)
Aug 16, 2021 101.49 102.28 100.71 101.07 724,028 -0.40(-0.39%)
Aug 13, 2021 100.58 101.78 100.17 101.47 538,289 +0.90(+0.89%)
Aug 12, 2021 101.25 101.37 100.15 100.57 461,942 -0.57(-0.56%)
Aug 11, 2021 101.04 101.40 100.55 101.14 382,310 +0.25(+0.25%)
Aug 10, 2021 101.23 101.44 100.38 100.89 471,433 -0.23(-0.23%)
Aug 09, 2021 101.00 101.42 100.15 101.12 642,734 +0.23(+0.23%)
Aug 06, 2021 101.50 101.90 100.78 100.89 595,213 -0.42(-0.41%)
Aug 05, 2021 99.89 101.33 99.27 101.31 635,721 +1.92(+1.93%)
Aug 04, 2021 99.11 99.54 98.07 99.39 583,910 -0.29(-0.29%)
Aug 03, 2021 99.48 100.16 99.15 99.68 532,595 +0.14(+0.14%)
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.