Skip to main content

Atmos Energy Corp (NY: ATO )

114.58 -2.61 (-2.23%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 117.93 118.39 116.89 117.19 1,200,345 -1.31(-1.11%)
May 21, 2024 118.32 118.95 117.74 118.50 957,170 +0.22(+0.19%)
May 20, 2024 118.50 118.95 118.09 118.28 646,044 -0.36(-0.30%)
May 17, 2024 118.75 118.77 117.98 118.64 1,703,609 +0.08(+0.07%)
May 16, 2024 118.00 119.45 117.74 118.56 1,339,075 +0.75(+0.64%)
May 15, 2024 118.50 118.59 117.53 117.81 1,274,072 +0.56(+0.48%)
May 14, 2024 117.75 117.75 116.56 117.25 1,217,671 +0.92(+0.79%)
May 13, 2024 117.66 118.27 116.14 116.33 1,282,740 -0.85(-0.73%)
May 10, 2024 119.71 119.78 116.86 117.18 3,140,268 -2.51(-2.10%)
May 09, 2024 119.26 121.48 117.61 119.69 1,878,011 -0.90(-0.75%)
May 08, 2024 120.31 120.79 119.60 120.59 991,589 +0.25(+0.21%)
May 07, 2024 120.00 120.52 119.20 120.34 747,849 +0.89(+0.75%)
May 06, 2024 119.58 119.79 118.75 119.45 478,755 +0.13(+0.11%)
May 03, 2024 119.71 119.88 118.30 119.32 608,234 +0.27(+0.23%)
May 02, 2024 119.08 119.58 118.39 119.05 529,745 +0.39(+0.33%)
May 01, 2024 118.20 119.90 117.67 118.66 498,525 +0.76(+0.64%)
Apr 30, 2024 118.10 118.66 117.01 117.90 784,026 -0.74(-0.62%)
Apr 29, 2024 117.28 118.64 117.28 118.64 618,759 +1.71(+1.46%)
Apr 26, 2024 118.32 118.48 116.92 116.93 733,068 -1.24(-1.05%)
Apr 25, 2024 118.48 118.75 117.03 118.17 523,268 -0.49(-0.41%)
Apr 24, 2024 116.69 118.70 116.15 118.66 728,010 +0.99(+0.84%)
Apr 23, 2024 117.85 118.85 117.59 117.67 657,470 -0.41(-0.35%)
Apr 22, 2024 116.97 118.46 116.39 118.08 603,823 +0.88(+0.75%)
Apr 19, 2024 115.03 117.26 115.03 117.20 1,108,359 +2.63(+2.30%)
Apr 18, 2024 114.95 115.08 114.03 114.57 563,692 +0.01(+0.01%)
Apr 17, 2024 113.02 114.94 112.78 114.56 687,741 +2.23(+1.99%)
Apr 16, 2024 112.73 112.84 110.97 112.33 973,119 -0.73(-0.65%)
Apr 15, 2024 114.70 115.21 112.58 113.06 904,239 -0.93(-0.82%)
Apr 12, 2024 114.21 115.49 113.22 113.99 668,373 -0.39(-0.34%)
Apr 11, 2024 115.91 115.91 113.93 114.38 793,078 -0.70(-0.61%)
Apr 10, 2024 114.88 115.24 113.71 115.08 627,482 -1.56(-1.34%)
Apr 09, 2024 116.75 117.26 116.21 116.64 558,695 +0.31(+0.27%)
Apr 08, 2024 116.40 116.96 115.95 116.33 676,043 +0.10(+0.09%)
Apr 05, 2024 115.58 116.41 115.01 116.23 525,718 +0.10(+0.09%)
Apr 04, 2024 117.96 117.96 115.16 116.13 768,654 -0.84(-0.72%)
Apr 03, 2024 117.60 117.87 116.33 116.97 628,564 -0.80(-0.68%)
Apr 02, 2024 117.52 119.10 117.52 117.77 674,974 -0.08(-0.07%)
Apr 01, 2024 119.05 119.36 117.48 117.85 650,753 -1.02(-0.86%)
Mar 28, 2024 118.06 119.05 118.91 118.87 1,265,443 +0.61(+0.52%)
Mar 27, 2024 115.93 118.30 115.54 118.26 833,598 +3.01(+2.61%)
Mar 26, 2024 116.05 116.20 114.75 115.25 514,276 -0.85(-0.73%)
Mar 25, 2024 116.90 116.97 115.64 116.10 466,489 -0.47(-0.40%)
Mar 22, 2024 117.63 117.90 116.34 116.57 538,347 -0.26(-0.22%)
Mar 21, 2024 116.67 117.18 116.10 116.83 473,812 +0.33(+0.28%)
Mar 20, 2024 115.35 116.53 115.26 116.50 979,178 +0.72(+0.62%)
Mar 19, 2024 115.89 116.68 115.33 115.78 827,442 +0.37(+0.32%)
Mar 18, 2024 114.76 116.44 114.30 115.41 861,445 +0.86(+0.75%)
Mar 15, 2024 114.00 115.92 113.82 114.55 2,845,778 -0.35(-0.30%)
Mar 14, 2024 116.80 116.80 114.52 114.90 1,289,300 -1.33(-1.14%)
Mar 13, 2024 117.12 117.24 115.81 116.23 1,051,115 -0.29(-0.25%)
Mar 12, 2024 116.58 117.16 115.78 116.52 1,264,711 -0.48(-0.41%)
Mar 11, 2024 116.04 117.14 115.50 117.00 845,135 +1.18(+1.02%)
Mar 08, 2024 116.06 116.63 115.30 115.82 999,668 +0.23(+0.20%)
Mar 07, 2024 116.11 116.62 115.18 115.59 796,987 +0.39(+0.34%)
Mar 06, 2024 115.04 115.64 114.40 115.20 1,120,118 +0.74(+0.65%)
Mar 05, 2024 115.05 115.43 113.72 114.46 1,395,507 -0.22(-0.19%)
Mar 04, 2024 112.32 115.02 112.32 114.68 980,957 +1.95(+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.