Skip to main content

Atmos Energy Corp (NY: ATO )

117.18 +0.18 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 82.90 83.15 81.81 82.06 1,664,916 -0.66(-0.80%)
Sep 29, 2021 80.65 82.78 80.53 82.72 1,080,761 +2.07(+2.56%)
Sep 28, 2021 81.86 82.02 79.82 80.65 769,353 -0.83(-1.02%)
Sep 27, 2021 82.20 83.42 81.38 81.48 799,408 -0.60(-0.73%)
Sep 24, 2021 82.23 83.08 82.06 82.08 570,356 +0.08(+0.10%)
Sep 23, 2021 82.53 83.16 81.90 81.99 481,802 -0.58(-0.70%)
Sep 22, 2021 82.91 83.33 82.38 82.57 720,743 -0.03(-0.03%)
Sep 21, 2021 83.21 84.02 82.58 82.60 940,945 -0.33(-0.39%)
Sep 20, 2021 82.55 83.48 82.03 82.92 936,877 +0.04(+0.05%)
Sep 17, 2021 83.18 83.72 82.87 82.89 1,263,310 -0.62(-0.75%)
Sep 16, 2021 83.23 84.07 82.84 83.51 674,951 +0.19(+0.22%)
Sep 15, 2021 84.75 85.23 83.03 83.32 820,457 -1.60(-1.88%)
Sep 14, 2021 85.91 86.30 84.51 84.92 1,107,815 -0.84(-0.98%)
Sep 13, 2021 87.11 87.41 85.55 85.76 973,433 -0.87(-1.01%)
Sep 10, 2021 89.45 89.64 86.56 86.63 975,201 -2.86(-3.19%)
Sep 09, 2021 90.74 90.74 89.46 89.49 921,184 -1.36(-1.50%)
Sep 08, 2021 89.34 91.40 89.00 90.85 679,615 +1.41(+1.58%)
Sep 07, 2021 90.45 90.63 89.16 89.44 660,803 -1.27(-1.41%)
Sep 03, 2021 91.15 91.41 90.68 90.71 643,347 -0.74(-0.81%)
Sep 02, 2021 91.43 91.71 90.81 91.45 735,355 +0.05(+0.05%)
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.