Skip to main content

Atmos Energy Corp (NY: ATO )

112.36 -0.25 (-0.22%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 113.51 114.17 112.19 112.61 797,165 -0.58(-0.51%)
May 23, 2024 115.74 115.74 113.05 113.19 1,360,641 -3.18(-2.73%)
May 22, 2024 117.10 117.55 116.06 116.36 1,208,882 -1.30(-1.11%)
May 21, 2024 117.48 118.11 116.91 117.66 963,977 +0.22(+0.19%)
May 20, 2024 117.66 118.11 117.26 117.44 650,638 -0.36(-0.30%)
May 17, 2024 117.91 117.93 117.15 117.80 1,715,725 +0.08(+0.07%)
May 16, 2024 117.17 118.61 116.91 117.72 1,348,598 +0.75(+0.64%)
May 15, 2024 117.66 117.75 116.70 116.98 1,283,133 +0.56(+0.48%)
May 14, 2024 116.92 116.92 115.73 116.42 1,226,331 +0.91(+0.79%)
May 13, 2024 116.83 117.44 115.32 115.51 1,291,863 -0.84(-0.73%)
May 10, 2024 118.86 118.93 116.03 116.35 3,162,602 -2.49(-2.10%)
May 09, 2024 118.42 120.62 116.78 118.84 1,891,367 -0.89(-0.75%)
May 08, 2024 119.46 119.94 118.75 119.74 998,641 +0.25(+0.21%)
May 07, 2024 119.15 119.67 118.36 119.49 753,167 +0.88(+0.75%)
May 06, 2024 118.74 118.94 117.91 118.61 482,160 +0.13(+0.11%)
May 03, 2024 118.86 119.03 117.46 118.48 612,559 +0.27(+0.23%)
May 02, 2024 118.24 118.74 117.56 118.21 533,512 +0.39(+0.33%)
May 01, 2024 117.36 119.05 116.84 117.82 502,070 +0.76(+0.64%)
Apr 30, 2024 117.27 117.82 116.18 117.07 789,602 -0.74(-0.62%)
Apr 29, 2024 116.45 117.80 116.45 117.80 623,159 +1.70(+1.46%)
Apr 26, 2024 117.48 117.64 116.09 116.10 738,281 -1.23(-1.05%)
Apr 25, 2024 117.64 117.91 116.20 117.33 526,989 -0.49(-0.41%)
Apr 24, 2024 115.87 117.86 115.33 117.82 733,187 +0.98(+0.84%)
Apr 23, 2024 117.02 118.01 116.76 116.84 662,146 -0.41(-0.35%)
Apr 22, 2024 116.14 117.62 115.57 117.25 608,117 +0.87(+0.75%)
Apr 19, 2024 114.22 116.43 114.21 116.37 1,116,241 +2.61(+2.30%)
Apr 18, 2024 114.14 114.27 113.22 113.76 567,701 +0.01(+0.01%)
Apr 17, 2024 112.22 114.13 111.99 113.75 692,632 +2.21(+1.98%)
Apr 16, 2024 111.93 112.04 110.19 111.54 980,040 -0.72(-0.65%)
Apr 15, 2024 113.89 114.40 111.78 112.26 910,670 -0.92(-0.82%)
Apr 12, 2024 113.40 114.67 112.42 113.19 673,126 -0.39(-0.34%)
Apr 11, 2024 115.09 115.09 113.12 113.57 798,718 -0.69(-0.61%)
Apr 10, 2024 114.07 114.43 112.91 114.27 631,944 -1.55(-1.34%)
Apr 09, 2024 115.93 116.43 115.39 115.82 562,668 +0.31(+0.27%)
Apr 08, 2024 115.58 116.13 115.13 115.51 680,851 +0.10(+0.09%)
Apr 05, 2024 114.76 115.59 114.20 115.41 529,457 +0.10(+0.09%)
Apr 04, 2024 117.13 117.13 114.35 115.31 774,120 -0.83(-0.72%)
Apr 03, 2024 116.77 117.03 115.51 116.14 633,034 -0.79(-0.68%)
Apr 02, 2024 116.69 118.26 116.69 116.94 679,774 -0.08(-0.07%)
Apr 01, 2024 118.21 118.52 116.65 117.02 655,381 -1.01(-0.86%)
Mar 28, 2024 117.23 118.21 118.06 118.03 1,274,443 +0.61(+0.52%)
Mar 27, 2024 115.11 117.47 114.72 117.42 839,526 +2.99(+2.61%)
Mar 26, 2024 115.23 115.38 113.94 114.44 517,933 -0.84(-0.73%)
Mar 25, 2024 116.07 116.15 114.82 115.28 469,806 -0.47(-0.40%)
Mar 22, 2024 116.80 117.07 115.52 115.75 542,175 -0.26(-0.22%)
Mar 21, 2024 115.85 116.35 115.28 116.00 477,181 +0.33(+0.28%)
Mar 20, 2024 114.53 115.71 114.45 115.68 986,142 +0.72(+0.62%)
Mar 19, 2024 115.07 115.86 114.51 114.96 833,327 +0.37(+0.32%)
Mar 18, 2024 113.95 115.61 113.49 114.59 867,571 +0.85(+0.75%)
Mar 15, 2024 113.19 115.10 113.02 113.74 2,866,017 -0.35(-0.31%)
Mar 14, 2024 115.97 115.97 113.71 114.09 1,298,469 -1.32(-1.14%)
Mar 13, 2024 116.29 116.41 114.99 115.41 1,058,590 -0.29(-0.25%)
Mar 12, 2024 115.76 116.33 114.96 115.70 1,273,705 -0.48(-0.41%)
Mar 11, 2024 115.22 116.31 114.68 116.17 851,145 +1.17(+1.02%)
Mar 08, 2024 115.24 115.81 114.48 115.00 1,006,777 +0.23(+0.20%)
Mar 07, 2024 115.29 115.80 114.37 114.77 802,655 +0.39(+0.34%)
Mar 06, 2024 114.23 114.83 113.59 114.39 1,128,084 +0.73(+0.65%)
Mar 05, 2024 114.24 114.61 112.92 113.65 1,405,432 -0.22(-0.19%)
Mar 04, 2024 111.53 114.21 111.53 113.87 987,933 +1.94(+1.73%)
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.