Skip to main content

Atmos Energy Corp (NY: ATO )

144.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 142.54 145.27 141.80 144.19 801,744 +2.75(+1.94%)
Nov 07, 2024 139.92 144.51 138.98 141.44 1,344,836 +2.56(+1.84%)
Nov 06, 2024 138.95 139.94 136.65 138.88 1,132,458 +0.90(+0.65%)
Nov 05, 2024 137.48 137.98 136.66 137.98 893,177 +0.31(+0.23%)
Nov 04, 2024 137.76 138.94 137.17 137.67 864,533 -0.73(-0.53%)
Nov 01, 2024 138.96 139.26 137.91 138.40 851,964 -0.38(-0.27%)
Oct 31, 2024 139.44 140.75 138.57 138.78 1,099,905 -0.84(-0.60%)
Oct 30, 2024 141.00 141.55 139.22 139.62 540,330 -0.83(-0.59%)
Oct 29, 2024 140.69 141.13 140.05 140.45 787,225 -1.04(-0.74%)
Oct 28, 2024 141.27 142.00 140.89 141.49 591,145 +0.77(+0.55%)
Oct 25, 2024 143.20 143.20 140.54 140.72 682,076 -1.95(-1.37%)
Oct 24, 2024 143.43 143.79 142.26 142.67 587,463 -0.44(-0.31%)
Oct 23, 2024 141.89 143.32 141.67 143.11 684,308 +1.19(+0.84%)
Oct 22, 2024 141.66 142.19 140.76 141.92 841,902 -0.29(-0.20%)
Oct 21, 2024 143.76 143.76 141.71 142.21 649,533 -1.05(-0.73%)
Oct 18, 2024 143.88 143.88 142.38 143.26 779,021 -0.50(-0.35%)
Oct 17, 2024 144.02 144.32 142.45 143.76 675,935 -0.18(-0.13%)
Oct 16, 2024 142.55 144.18 142.43 143.94 446,160 +1.94(+1.37%)
Oct 15, 2024 141.06 142.85 140.91 142.00 529,901 +1.72(+1.23%)
Oct 14, 2024 139.40 140.57 139.15 140.28 484,479 +0.92(+0.66%)
Oct 11, 2024 138.73 139.65 138.71 139.36 490,166 +1.16(+0.84%)
Oct 10, 2024 137.93 139.07 137.74 138.20 581,505 +0.16(+0.12%)
Oct 09, 2024 138.01 139.12 137.50 138.04 676,619 -0.19(-0.14%)
Oct 08, 2024 138.33 139.18 137.70 138.23 897,790 +0.57(+0.41%)
Oct 07, 2024 139.29 139.61 136.66 137.66 953,298 -2.18(-1.56%)
Oct 04, 2024 138.32 140.04 138.09 139.84 674,240 +0.62(+0.45%)
Oct 03, 2024 139.22 139.33 138.06 139.22 744,237 +0.10(+0.07%)
Oct 02, 2024 137.95 139.32 137.53 139.12 620,427 +0.14(+0.10%)
Oct 01, 2024 138.79 139.62 137.83 138.98 771,025 +0.27(+0.19%)
Sep 30, 2024 138.18 138.93 137.29 138.71 648,601 +0.93(+0.67%)
Sep 27, 2024 137.19 138.42 137.00 137.78 729,002 +1.01(+0.74%)
Sep 26, 2024 136.46 137.97 136.06 136.77 527,549 +0.19(+0.14%)
Sep 25, 2024 137.47 137.47 136.14 136.58 761,541 +0.10(+0.07%)
Sep 24, 2024 136.34 138.48 136.03 136.48 698,108 -0.87(-0.63%)
Sep 23, 2024 136.96 137.49 136.49 137.35 732,578 +0.79(+0.58%)
Sep 20, 2024 137.42 137.42 135.37 136.56 2,146,553 +0.31(+0.23%)
Sep 19, 2024 136.24 136.87 134.95 136.25 1,021,649 -0.28(-0.21%)
Sep 18, 2024 138.07 138.59 136.09 136.53 629,572 -1.62(-1.17%)
Sep 17, 2024 138.00 138.78 137.79 138.15 740,330 -0.12(-0.09%)
Sep 16, 2024 137.39 138.56 137.02 138.27 762,467 +1.30(+0.95%)
Sep 13, 2024 135.18 136.97 133.90 136.97 887,215 +2.20(+1.63%)
Sep 12, 2024 134.44 135.07 133.86 134.77 795,645 -0.01(-0.01%)
Sep 11, 2024 135.70 136.10 132.58 134.78 927,788 -1.42(-1.04%)
Sep 10, 2024 134.25 136.33 134.25 136.20 1,656,874 +2.40(+1.79%)
Sep 09, 2024 131.12 134.02 130.88 133.80 1,656,760 +3.00(+2.29%)
Sep 06, 2024 131.74 132.31 130.66 130.80 879,197 -0.62(-0.47%)
Sep 05, 2024 133.31 133.46 131.18 131.42 631,547 -0.78(-0.59%)
Sep 04, 2024 132.27 133.27 131.20 132.20 822,601 +0.35(+0.27%)
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.