Skip to main content

Atmos Energy Corp (NY: ATO )

136.56 +0.31 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.34 78.00 76.58 76.66 1,620,772 -0.66(-0.86%)
May 30, 2018 75.90 77.90 75.77 77.32 895,113 +1.37(+1.80%)
May 29, 2018 75.19 76.33 74.84 75.95 806,919 +0.55(+0.73%)
May 25, 2018 75.40 75.40 75.40 0 +0.22(+0.30%)
May 24, 2018 74.69 75.30 74.52 75.18 478,746 +0.45(+0.60%)
May 23, 2018 74.22 75.13 74.08 74.73 355,225 +0.65(+0.88%)
May 22, 2018 73.30 74.39 73.30 74.08 635,558 +0.82(+1.11%)
May 21, 2018 73.18 73.50 72.74 73.26 318,709 +0.30(+0.41%)
May 18, 2018 73.18 73.55 72.63 72.96 458,414 +0.00(+0.01%)
May 17, 2018 73.41 73.81 72.91 72.96 438,236 -0.42(-0.57%)
May 16, 2018 74.20 74.45 73.12 73.38 517,869 -0.58(-0.79%)
May 15, 2018 74.51 74.69 73.66 73.96 484,865 -0.77(-1.03%)
May 14, 2018 75.51 75.51 74.41 74.73 624,206 -0.67(-0.90%)
May 11, 2018 75.83 75.84 75.04 75.40 471,495 -0.30(-0.39%)
May 10, 2018 75.48 75.78 75.28 75.70 441,170 +0.79(+1.05%)
May 09, 2018 74.96 75.19 74.20 74.91 605,394 -0.06(-0.08%)
May 08, 2018 75.44 75.44 74.57 74.97 712,097 -0.95(-1.25%)
May 07, 2018 76.73 76.73 75.82 75.92 817,193 -0.74(-0.97%)
May 04, 2018 75.55 76.84 75.00 76.66 565,738 +1.43(+1.90%)
May 03, 2018 73.99 75.39 73.58 75.24 710,586 +0.93(+1.25%)
May 02, 2018 74.26 74.31 73.49 74.31 470,528 +0.12(+0.16%)
May 01, 2018 74.17 74.34 73.77 74.19 570,464 -0.05(-0.07%)
Apr 30, 2018 74.85 75.08 74.17 74.24 809,876 -0.44(-0.59%)
Apr 27, 2018 74.01 75.29 74.01 74.68 354,915 +0.53(+0.71%)
Apr 26, 2018 72.98 74.15 72.58 74.15 406,587 +1.26(+1.73%)
Apr 25, 2018 72.72 73.20 72.14 72.89 400,346 +0.02(+0.02%)
Apr 24, 2018 72.26 73.03 71.92 72.87 679,512 +0.75(+1.04%)
Apr 23, 2018 71.85 72.36 71.73 72.12 357,981 +0.44(+0.61%)
Apr 20, 2018 72.13 72.27 71.48 71.68 279,067 -0.28(-0.39%)
Apr 19, 2018 72.03 72.27 71.38 71.97 383,303 -0.20(-0.28%)
Apr 18, 2018 72.87 73.26 72.11 72.17 516,474 -0.60(-0.82%)
Apr 17, 2018 72.36 73.04 72.03 72.77 335,555 +0.42(+0.58%)
Apr 16, 2018 71.36 72.53 71.30 72.35 528,841 +1.11(+1.56%)
Apr 13, 2018 70.88 71.38 70.60 71.24 488,304 +0.60(+0.85%)
Apr 12, 2018 71.59 71.75 70.51 70.64 348,756 -0.99(-1.38%)
Apr 11, 2018 71.82 72.02 71.26 71.63 431,173 -0.19(-0.26%)
Apr 10, 2018 71.99 72.14 71.62 71.82 698,546 -0.10(-0.14%)
Apr 09, 2018 71.99 72.34 71.62 71.92 373,617 +0.03(+0.04%)
Apr 06, 2018 72.50 72.61 71.61 71.90 639,534 -0.32(-0.45%)
Apr 05, 2018 71.36 72.36 70.81 72.22 435,745 +0.71(+0.99%)
Apr 04, 2018 71.37 71.82 70.85 71.51 450,740 -0.25(-0.35%)
Apr 03, 2018 70.94 72.12 70.32 71.76 536,048 +0.97(+1.38%)
Apr 02, 2018 72.03 72.42 70.28 70.79 517,578 -1.19(-1.65%)
Mar 29, 2018 71.97 71.97 71.97 0 +0.46(+0.65%)
Mar 28, 2018 71.24 71.68 70.52 71.51 948,133 +0.49(+0.69%)
Mar 27, 2018 70.13 71.62 69.69 71.03 941,107 +1.23(+1.76%)
Mar 26, 2018 68.67 69.89 67.92 69.80 868,544 +1.42(+2.07%)
Mar 23, 2018 69.55 70.05 68.21 68.38 641,315 -0.97(-1.40%)
Mar 22, 2018 69.47 70.71 69.32 69.35 675,321 -0.18(-0.26%)
Mar 21, 2018 69.47 70.71 69.31 69.53 369,038 +0.09(+0.14%)
Mar 20, 2018 69.87 70.16 69.09 69.44 454,634 -0.37(-0.53%)
Mar 19, 2018 70.69 70.78 69.55 69.80 414,611 -0.99(-1.40%)
Mar 16, 2018 69.51 71.03 69.42 70.80 1,471,012 +1.19(+1.71%)
Mar 15, 2018 69.54 70.41 69.22 69.61 577,255 +0.11(+0.16%)
Mar 14, 2018 69.36 70.04 69.03 69.50 677,867 +0.27(+0.39%)
Mar 13, 2018 69.50 69.94 68.87 69.22 748,404 -0.09(-0.14%)
Mar 12, 2018 68.47 69.38 68.47 69.32 476,657 +0.77(+1.12%)
Mar 09, 2018 68.15 68.58 67.77 68.55 556,259 +0.35(+0.51%)
Mar 08, 2018 68.22 68.61 67.81 68.20 589,377 +0.31(+0.45%)
Mar 07, 2018 67.73 67.89 933,348 -0.50(-0.72%)
Mar 06, 2018 68.73 69.09 67.98 68.39 965,768 -0.49(-0.71%)
Mar 05, 2018 67.58 69.05 67.51 68.87 690,188 +1.21(+1.79%)
Mar 02, 2018 68.44 69.37 67.28 67.66 745,409 -0.82(-1.20%)
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.