Skip to main content

Atmos Energy Corp (NY: ATO )

114.19 -0.50 (-0.44%)
Official Closing Price Updated: 4:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 114.03 114.99 113.69 114.69 831,879 +1.00(+0.88%)
Feb 20, 2024 114.07 115.66 113.55 113.69 843,317 -0.26(-0.23%)
Feb 16, 2024 113.65 114.51 113.30 113.95 1,012,070 -0.32(-0.28%)
Feb 15, 2024 113.29 114.59 113.29 114.27 719,071 +1.29(+1.14%)
Feb 14, 2024 111.80 113.29 111.54 112.98 700,651 +1.23(+1.10%)
Feb 13, 2024 113.65 113.75 110.46 111.75 633,587 -2.25(-1.97%)
Feb 12, 2024 113.26 114.30 112.98 114.00 918,513 +0.89(+0.79%)
Feb 09, 2024 112.59 113.50 112.59 113.11 745,088 +0.18(+0.16%)
Feb 08, 2024 111.46 113.04 111.34 112.93 819,192 +1.00(+0.89%)
Feb 07, 2024 113.26 113.26 110.64 111.93 1,227,501 +0.12(+0.11%)
Feb 06, 2024 111.50 111.96 110.84 111.81 1,171,841 +0.03(+0.03%)
Feb 05, 2024 112.71 113.06 111.23 111.78 780,260 -1.99(-1.75%)
Feb 02, 2024 114.66 115.03 112.65 113.77 774,717 -2.02(-1.74%)
Feb 01, 2024 114.04 115.82 113.31 115.79 638,620 +1.85(+1.62%)
Jan 31, 2024 115.54 115.90 113.19 113.94 1,123,090 -0.57(-0.50%)
Jan 30, 2024 113.91 114.96 113.56 114.51 525,394 +0.25(+0.22%)
Jan 29, 2024 113.76 114.50 113.30 114.26 572,882 +0.56(+0.49%)
Jan 26, 2024 114.29 114.49 113.42 113.70 799,660 -0.22(-0.19%)
Jan 25, 2024 111.39 114.03 111.33 113.92 1,102,003 +3.03(+2.73%)
Jan 24, 2024 113.38 113.47 110.72 110.89 831,917 -1.81(-1.61%)
Jan 23, 2024 111.65 113.28 111.65 112.70 754,364 -0.44(-0.39%)
Jan 22, 2024 113.27 113.87 112.44 113.14 685,876 +0.06(+0.05%)
Jan 19, 2024 113.30 113.50 112.14 113.08 1,169,938 +0.65(+0.58%)
Jan 18, 2024 112.47 112.51 111.16 112.43 1,126,989 -0.31(-0.27%)
Jan 17, 2024 113.51 114.47 111.80 112.74 854,462 -1.34(-1.17%)
Jan 16, 2024 115.15 115.88 113.76 114.08 692,476 -1.71(-1.48%)
Jan 12, 2024 116.17 116.63 115.47 115.79 509,430 +0.40(+0.35%)
Jan 11, 2024 117.76 117.76 115.24 115.39 623,367 -2.65(-2.25%)
Jan 10, 2024 118.52 118.78 117.66 118.04 627,573 -0.32(-0.27%)
Jan 09, 2024 118.48 118.81 117.72 118.36 594,274 -0.49(-0.41%)
Jan 08, 2024 118.23 118.92 117.38 118.85 492,623 +0.87(+0.74%)
Jan 05, 2024 117.36 118.44 117.02 117.98 628,157 +0.38(+0.32%)
Jan 04, 2024 118.28 118.75 117.49 117.60 550,612 -0.42(-0.36%)
Jan 03, 2024 117.11 118.69 117.04 118.02 1,093,481 +1.09(+0.93%)
Jan 02, 2024 115.67 117.33 115.67 116.93 882,305 +1.03(+0.89%)
Dec 29, 2023 115.59 116.23 115.17 115.90 429,847 -0.18(-0.16%)
Dec 28, 2023 115.94 116.74 115.71 116.08 436,252 +0.16(+0.14%)
Dec 27, 2023 115.95 116.12 115.48 115.92 437,577 +0.11(+0.09%)
Dec 26, 2023 114.74 116.28 114.45 115.81 602,737 +0.90(+0.78%)
Dec 22, 2023 114.28 115.67 114.05 114.91 375,086 +1.16(+1.02%)
Dec 21, 2023 113.49 114.66 113.03 113.75 436,420 +0.59(+0.52%)
Dec 20, 2023 114.89 115.49 113.13 113.16 588,539 -1.99(-1.73%)
Dec 19, 2023 114.57 115.18 114.18 115.15 787,760 +0.87(+0.76%)
Dec 18, 2023 114.97 115.47 113.72 114.28 918,924 -0.54(-0.47%)
Dec 15, 2023 115.00 115.03 113.98 114.82 2,470,507 -0.57(-0.49%)
Dec 14, 2023 117.40 118.27 115.23 115.39 1,317,948 -1.46(-1.25%)
Dec 13, 2023 113.78 117.12 113.03 116.85 1,900,450 +3.15(+2.77%)
Dec 12, 2023 113.52 114.06 112.52 113.70 894,666 +0.38(+0.34%)
Dec 11, 2023 113.33 113.59 112.31 113.32 878,214 -0.14(-0.12%)
Dec 08, 2023 114.45 114.48 112.95 113.46 885,521 -1.07(-0.93%)
Dec 07, 2023 114.87 115.12 114.19 114.53 864,831 -0.20(-0.17%)
Dec 06, 2023 114.10 114.74 113.62 114.73 932,063 +0.85(+0.75%)
Dec 05, 2023 115.05 115.33 113.28 113.88 1,046,046 -1.04(-0.90%)
Dec 04, 2023 113.31 115.29 113.08 114.92 1,363,275 +1.07(+0.94%)
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.