Skip to main content

Atmos Energy Corp (NY: ATO )

118.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 112.62 113.23 111.25 112.73 578,275 -0.18(-0.16%)
Feb 29, 2024 113.11 113.56 112.62 112.91 1,282,389 +0.45(+0.40%)
Feb 28, 2024 112.46 113.27 111.85 112.46 619,411 -0.07(-0.06%)
Feb 27, 2024 112.05 112.62 111.52 112.53 503,553 +0.91(+0.82%)
Feb 26, 2024 112.53 112.53 111.02 111.62 682,541 -1.14(-1.01%)
Feb 23, 2024 113.39 114.03 112.74 112.76 733,077 -0.62(-0.55%)
Feb 22, 2024 112.87 113.80 112.23 113.39 928,674 -0.50(-0.44%)
Feb 21, 2024 113.23 114.18 112.89 113.88 837,785 +0.99(+0.88%)
Feb 20, 2024 113.27 114.84 112.75 112.89 849,304 -0.26(-0.23%)
Feb 16, 2024 112.85 113.70 112.50 113.15 1,019,255 -0.32(-0.28%)
Feb 15, 2024 112.49 113.78 112.49 113.46 724,176 +1.28(+1.14%)
Feb 14, 2024 111.01 112.50 110.75 112.18 705,625 +1.22(+1.10%)
Feb 13, 2024 112.85 112.95 109.68 110.96 638,085 -2.23(-1.97%)
Feb 12, 2024 112.46 113.49 112.18 113.20 925,034 +0.88(+0.79%)
Feb 09, 2024 111.80 112.70 111.80 112.31 750,377 +0.18(+0.16%)
Feb 08, 2024 110.67 112.24 110.56 112.13 825,008 +0.99(+0.89%)
Feb 07, 2024 112.46 112.46 109.86 111.14 1,236,215 +0.12(+0.11%)
Feb 06, 2024 110.71 111.17 110.06 111.02 1,180,160 +0.03(+0.03%)
Feb 05, 2024 111.92 112.26 110.45 110.99 785,799 -1.98(-1.75%)
Feb 02, 2024 113.85 114.22 111.86 112.97 780,217 -2.01(-1.74%)
Feb 01, 2024 113.24 115.00 112.51 114.97 643,154 +1.84(+1.62%)
Jan 31, 2024 114.72 115.08 112.39 113.14 1,131,063 -0.57(-0.50%)
Jan 30, 2024 113.11 114.15 112.76 113.70 529,124 +0.25(+0.22%)
Jan 29, 2024 112.96 113.69 112.50 113.45 576,949 +0.56(+0.49%)
Jan 26, 2024 113.48 113.68 112.62 112.90 805,337 -0.22(-0.19%)
Jan 25, 2024 110.61 113.23 110.55 113.12 1,109,826 +3.01(+2.73%)
Jan 24, 2024 112.58 112.67 109.94 110.11 837,823 -1.80(-1.61%)
Jan 23, 2024 110.86 112.48 110.86 111.91 759,719 -0.44(-0.39%)
Jan 22, 2024 112.47 113.07 111.65 112.34 690,745 +0.06(+0.05%)
Jan 19, 2024 112.50 112.70 111.35 112.28 1,178,244 +0.65(+0.58%)
Jan 18, 2024 111.68 111.72 110.38 111.64 1,134,990 -0.31(-0.28%)
Jan 17, 2024 112.71 113.66 111.01 111.94 860,528 -1.33(-1.18%)
Jan 16, 2024 114.34 115.06 112.96 113.28 697,392 -1.70(-1.48%)
Jan 12, 2024 115.35 115.81 114.66 114.97 513,046 +0.40(+0.35%)
Jan 11, 2024 116.93 116.93 114.43 114.58 627,792 -2.63(-2.24%)
Jan 10, 2024 117.68 117.94 116.83 117.21 632,028 -0.32(-0.27%)
Jan 09, 2024 117.64 117.97 116.89 117.53 598,493 -0.49(-0.41%)
Jan 08, 2024 117.40 118.08 116.55 118.01 496,120 +0.86(+0.74%)
Jan 05, 2024 116.53 117.61 116.19 117.15 632,616 +0.38(+0.32%)
Jan 04, 2024 117.45 117.91 116.66 116.77 554,521 -0.42(-0.36%)
Jan 03, 2024 116.28 117.85 116.22 117.19 1,101,244 +1.08(+0.93%)
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.