Skip to main content

Atmos Energy Corp (NY: ATO )

121.23 +1.36 (+1.13%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 118.02 120.28 117.78 119.87 940,878 +2.86(+2.44%)
Jul 10, 2024 115.27 117.07 114.64 117.01 803,222 +2.24(+1.95%)
Jul 09, 2024 113.65 114.99 113.46 114.77 942,089 +0.69(+0.60%)
Jul 08, 2024 114.71 115.06 113.59 114.08 867,600 -0.54(-0.47%)
Jul 05, 2024 115.28 115.86 114.23 114.62 1,429,173 -0.54(-0.47%)
Jul 03, 2024 116.53 117.00 115.16 115.16 403,055 -1.36(-1.17%)
Jul 02, 2024 116.03 116.55 115.61 116.52 806,352 +0.54(+0.47%)
Jul 01, 2024 116.92 117.30 115.75 115.98 853,420 -0.67(-0.57%)
Jun 28, 2024 117.01 117.05 115.58 116.65 1,452,574 +0.10(+0.09%)
Jun 27, 2024 116.25 116.85 114.52 116.55 644,626 +0.44(+0.38%)
Jun 26, 2024 115.35 116.32 114.69 116.11 931,869 -0.42(-0.36%)
Jun 25, 2024 117.96 118.35 115.97 116.53 1,214,781 -1.49(-1.26%)
Jun 24, 2024 115.97 118.37 115.97 118.02 821,906 +1.73(+1.49%)
Jun 21, 2024 117.02 117.91 116.23 116.29 1,460,560 -0.89(-0.76%)
Jun 20, 2024 116.81 118.38 116.70 117.18 735,639 +0.18(+0.15%)
Jun 18, 2024 116.22 117.35 115.91 117.00 699,056 +0.71(+0.61%)
Jun 17, 2024 115.69 117.05 115.31 116.29 800,881 +0.14(+0.12%)
Jun 14, 2024 115.49 116.30 115.21 116.15 818,916 -0.02(-0.02%)
Jun 13, 2024 116.06 116.58 115.25 116.17 1,537,561 -0.01(-0.01%)
Jun 12, 2024 117.27 117.75 115.50 116.18 1,185,659 +0.43(+0.37%)
Jun 11, 2024 115.00 115.80 114.47 115.75 1,098,490 +0.27(+0.23%)
Jun 10, 2024 114.69 115.59 114.45 115.48 1,060,641 +0.70(+0.61%)
Jun 07, 2024 114.35 115.56 114.35 114.78 1,073,172 -0.67(-0.58%)
Jun 06, 2024 114.76 115.51 114.34 115.45 1,125,264 +0.44(+0.38%)
Jun 05, 2024 115.49 115.61 114.39 115.01 1,087,071 -0.88(-0.76%)
Jun 04, 2024 114.92 116.40 114.24 115.89 880,333 +0.38(+0.33%)
Jun 03, 2024 115.92 116.58 115.33 115.51 892,538 -0.41(-0.35%)
May 31, 2024 113.09 116.11 112.85 115.92 1,985,411 +3.33(+2.96%)
May 30, 2024 111.83 112.62 111.48 112.59 1,306,616 +1.25(+1.12%)
May 29, 2024 111.30 112.08 110.97 111.34 1,165,934 -0.70(-0.62%)
May 28, 2024 112.80 113.67 111.98 112.04 1,227,250 -0.57(-0.51%)
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%)
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.